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
Dec 5, 2025 3:59:57 PM EST
1010.22USD-0.421%(-4.27)2,502,066
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 5, 2025 9:27:30 AM EST
1018.00USD+0.346%(+3.51)4,059
After-hours
Dec 5, 2025 4:49:30 PM EST
1010.00USD-0.022%(-0.22)21,720
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026Jun 18, 2026Jul 17, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 5, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,85914,1663,0359,174


LLY Dec 5, 2025 Exp. - Volume by Strike
Puts
Calls

LLY Dec 5, 2025 Exp. - Open Interest by Strike

Puts
Calls

LLY Dec 5, 2025 Exp. - Max Pain @ $1,015.00

Puts
Calls


LLY Dec 5, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,420 C0.050.00%204112-04LLY251205C01420000
1,400 C0.050.00%21712-04LLY251205C01400000
1,380 C0.050%1112-04LLY251205C01380000
1,360 C0.040.00%17312-04LLY251205C01360000
1,340 C0.24+380.00%1212-03LLY251205C01340000
1,320 C0.05-70.59%1912-02LLY251205C01320000
1,300 C0.01-50.00%310212-03LLY251205C01300000
1,280 C0.010.00%310412-03LLY251205C01280000
1,260 C0.010.00%409512-03LLY251205C01260000
1,240 C0.02-33.33%19618212-03LLY251205C01240000
1,225 C0.010.00%1722912-03LLY251205C01225000
1,220 C0.06-14.29%124812-04LLY251205C01220000
1,215 C0.49+133.33%119112-01LLY251205C01215000
1,210 C1.44+2,780.00%115512-02LLY251205C01210000
1,205 C0.05-50.00%17112-02LLY251205C01205000
1,200 C0.05+150.00%691012-04LLY251205C01200000
1,195 C0.09-18.18%106612-02LLY251205C01195000
1,190 C0.12+200.00%68412-03LLY251205C01190000
1,185 C0.02-86.67%14612-04LLY251205C01185000
1,180 C0.01-50.00%1213212-04LLY251205C01180000
1,175 C0.01-50.00%414712-04LLY251205C01175000
1,170 C0.06+20.00%2771912-04LLY251205C01170000
1,165 C0.09-25.00%14712-03LLY251205C01165000
1,160 C0.14+180.00%9934312-04LLY251205C01160000
1,155 C0.01-94.74%6512512-04LLY251205C01155000
1,150 C0.01-96.15%16578612-04LLY251205C01150000
1,145 C0.03+200.00%78512-04LLY251205C01145000
1,140 C0.01-95.00%4925912-04LLY251205C01140000
1,135 C0.050.00%5322112-04LLY251205C01135000
1,130 C0.01-80.00%2716912-04LLY251205C01130000
1,125 C0.10-50.00%1413212-04LLY251205C01125000
1,120 C0.05-73.68%11193612-04LLY251205C01120000
1,115 C0.06-60.00%18627812-04LLY251205C01115000
1,110 C0.03-82.35%6653912-04LLY251205C01110000
1,105 C0.03-83.33%2917212-04LLY251205C01105000
1,100 C0.04-86.67%2991,08712-04LLY251205C01100000
1,095 C0.05-84.85%7728912-04LLY251205C01095000
1,090 C0.08-80.95%16135212-04LLY251205C01090000
1,085 C0.07-86.00%15927212-04LLY251205C01085000
1,080 C0.06-93.10%29847812-04LLY251205C01080000
1,075 C0.09-90.43%8329512-04LLY251205C01075000
1,070 C0.11-91.73%20840612-04LLY251205C01070000
1,065 C0.15-91.28%38333112-04LLY251205C01065000
1,060 C0.17-93.33%27532812-04LLY251205C01060000
1,055 C0.45-85.94%28420512-04LLY251205C01055000
1,050 C0.25-94.62%71750812-04LLY251205C01050000
1,045 C0.35-94.00%59744012-04LLY251205C01045000
1,040 C0.62-91.38%1,04849712-04LLY251205C01040000
1,035 C1.00-89.98%41125512-04LLY251205C01035000
1,030 C1.45-87.92%1,54427012-04LLY251205C01030000
1,025 C2.00-87.20%35112712-04LLY251205C01025000
1,020 C3.50-81.69%33320612-04LLY251205C01020000
1,015 C6.10-74.32%24510412-04LLY251205C01015000
1,010 C7.00-74.41%31721112-04LLY251205C01010000
1,005 C10.74-63.63%8712512-04LLY251205C01005000
1,000 C14.77-57.80%18551712-04LLY251205C01000000
995 C22.15-44.69%1015812-04LLY251205C00995000
990 C26.85-38.13%128812-04LLY251205C00990000
985 C42.45-12.29%221812-04LLY251205C00985000
980 C36.16-36.84%202512-04LLY251205C00980000
975 C50.50-19.97%22312-04LLY251205C00975000
970 C44.07-22.68%422812-04LLY251205C00970000
965 C47.54-59.68%16012-04LLY251205C00965000
960 C51.67-45.90%810712-04LLY251205C00960000
955 C78.85-48.19%203212-03LLY251205C00955000
950 C62.00-27.49%256112-04LLY251205C00950000
945 C132.25-10.67%13211-28LLY251205C00945000
940 C134.20-18.17%32111-28LLY251205C00940000
935 C96.45+12.87%21811-13LLY251205C00935000
930 C84.80-32.83%13512-04LLY251205C00930000
925 C141.57+15.80%22711-21LLY251205C00925000
920 C129.03-16.07%111912-02LLY251205C00920000
915 C134.60-3.24%52211-20LLY251205C00915000
910 C122.19-14.82%22212-03LLY251205C00910000
905 C127.55-1.60%51211-17LLY251205C00905000
900 C112.90-16.44%43512-04LLY251205C00900000
895 C115.98-14.61%13612-04LLY251205C00895000
890 C120.93-30.10%12512-04LLY251205C00890000
885 C181.00-1.07%1911-24LLY251205C00885000
880 C172.63+9.75%11411-19LLY251205C00880000
875 C133.60+29.83%1511-12LLY251205C00875000
870 C235.43+31.87%131411-26LLY251205C00870000
865 C227.09+19.55%21211-28LLY251205C00865000
860 C154.96-33.24%1812-04LLY251205C00860000
855 C203.13-7.43%1612-01LLY251205C00855000
850 C164.89-11.66%12012-04LLY251205C00850000
845 C191.88-9.94%2612-03LLY251205C00845000
840 C174.53-20.30%12312-04LLY251205C00840000
835 C201.82-9.77%21112-03LLY251205C00835000
830 C217.00-7.82%5812-02LLY251205C00830000
825 C189.91-18.71%12012-04LLY251205C00825000
820 C194.65-10.13%53112-04LLY251205C00820000
815 C199.84-20.05%12912-04LLY251205C00815000
810 C203.30-10.18%71412-04LLY251205C00810000
805 C213.27-17.94%23212-04LLY251205C00805000
800 C214.89-9.06%21012-04LLY251205C00800000
795 C223.20-15.72%21412-04LLY251205C00795000
790 C227.92-17.75%1812-04LLY251205C00790000
785 C274.75+109.56%121512-01LLY251205C00785000
780 C237.91-5.80%12512-04LLY251205C00780000
775 C291.38+2.34%82412-02LLY251205C00775000
770 C247.84-7.88%1912-04LLY251205C00770000
765 C253.78-15.77%12012-04LLY251205C00765000
760 C258.72-7.27%82112-04LLY251205C00760000
755 C263.71-6.78%1612-04LLY251205C00755000
750 C268.65-6.96%13612-04LLY251205C00750000
745 C274.44-6.28%11212-04LLY251205C00745000
740 C278.54-6.75%61012-04LLY251205C00740000
735 C284.37-5.57%1212-04LLY251205C00735000
730 C288.44-5.78%32912-04LLY251205C00730000
725 C296.07-5.60%31712-04LLY251205C00725000
720 C300.87-12.21%2212-04LLY251205C00720000
715 C305.99-5.30%3812-04LLY251205C00715000
710 C352.67+1.05%2112-02LLY251205C00710000
705 C316.29-5.23%11012-04LLY251205C00705000
700 C321.37-4.88%2312-04LLY251205C00700000
695 C326.21-5.00%1412-04LLY251205C00695000
690 C331.29-3.91%3212-04LLY251205C00690000
685 C335.89-3.95%4412-04LLY251205C00685000
680 C358.12-5.64%2412-03LLY251205C00680000
675 C345.81-10.62%3812-04LLY251205C00675000
670 C350.73-10.44%41912-04LLY251205C00670000
665 C350.15-6.06%3412-04LLY251205C00665000
660 C355.14-5.98%15412-04LLY251205C00660000
655 C365.52-5.06%12312-04LLY251205C00655000
650 C365.12-6.56%121412-04LLY251205C00650000
645 C366.94-7.09%151112-04LLY251205C00645000
640 C371.93-7.20%41312-04LLY251205C00640000
635 C378.70-11.72%21212-04LLY251205C00635000
630 C383.69-6.17%6812-04LLY251205C00630000
625 C387.35-6.27%61112-04LLY251205C00625000
620 C392.43-6.18%111112-04LLY251205C00620000
615 C397.42-6.19%6612-04LLY251205C00615000
610 C411.67-3.99%81712-04LLY251205C00610000
600 C459.630%12812-02LLY251205C00600000
590 C469.48+0.17%10412-02LLY251205C00590000
580 C440.47-3.75%2112-04LLY251205C00580000
570 C450.40-3.67%3512-04LLY251205C00570000
560 C460.54-3.56%11712-04LLY251205C00560000
550 C487.24-4.98%23712-03LLY251205C00550000
540 C480.74-3.41%22212-04LLY251205C00540000
530 C490.670%2212-04LLY251205C00530000
520 C500.57-7.87%11612-04LLY251205C00520000
510 C510.57-6.84%141512-04LLY251205C00510000
500 C521.78-2.87%4612-04LLY251205C00500000
490 C534.71-1.39%231512-04LLY251205C00490000
480 C546.64-1.00%221312-04LLY251205C00480000
470 C556.95-0.95%41512-04LLY251205C00470000
460 C567.28-0.86%4712-04LLY251205C00460000
450 C577.20-0.92%22012-04LLY251205C00450000
Puts
StrikePriceChangeVolOILastContract Name
1,420 P00%0LLY251205P01420000
1,400 P00%0LLY251205P01400000
1,380 P361.000%2011-17LLY251205P01380000
1,360 P00%0LLY251205P01360000
1,340 P279.050%26011-21LLY251205P01340000
1,320 P00%0LLY251205P01320000
1,300 P280.250%6011-17LLY251205P01300000
1,280 P176.700%2011-25LLY251205P01280000
1,260 P00%0LLY251205P01260000
1,240 P00%0LLY251205P01240000
1,225 P199.400%1012-03LLY251205P01225000
1,220 P201.500%2111-17LLY251205P01220000
1,215 P00%0LLY251205P01215000
1,210 P107.29+1.31%1111-26LLY251205P01210000
1,205 P102.39+1.13%1111-26LLY251205P01205000
1,200 P136.80+9.66%2812-01LLY251205P01200000
1,195 P00%0LLY251205P01195000
1,190 P114.10+34.16%1011-28LLY251205P01190000
1,185 P00%0LLY251205P01185000
1,180 P78.250%2011-25LLY251205P01180000
1,175 P109.68+48.32%2112-02LLY251205P01175000
1,170 P94.00-38.30%1112-01LLY251205P01170000
1,165 P92.28+43.09%1212-01LLY251205P01165000
1,160 P87.33+45.33%1112-01LLY251205P01160000
1,155 P76.30+31.55%19911-28LLY251205P01155000
1,150 P137.49+18.58%2212-04LLY251205P01150000
1,145 P87.36+81.06%1112-02LLY251205P01145000
1,140 P68.74-28.58%10710311-28LLY251205P01140000
1,135 P101.90+87.14%14212-03LLY251205P01135000
1,130 P93.80+27.19%8112-03LLY251205P01130000
1,125 P100.89+66.95%1001212-04LLY251205P01125000
1,120 P90.56+57.44%31312-04LLY251205P01120000
1,115 P74.52+36.23%142312-03LLY251205P01115000
1,110 P97.80+28.77%7712-04LLY251205P01110000
1,105 P90.30+30.68%82012-04LLY251205P01105000
1,100 P89.28+45.64%5712-04LLY251205P01100000
1,095 P81.00+38.11%11912-04LLY251205P01095000
1,090 P76.50+29.77%1010412-04LLY251205P01090000
1,085 P75.79+56.30%9112-04LLY251205P01085000
1,080 P66.52+48.81%18112-04LLY251205P01080000
1,075 P63.55+49.74%13912-04LLY251205P01075000
1,070 P55.62+47.26%5443712-04LLY251205P01070000
1,065 P54.00+68.75%265112-04LLY251205P01065000
1,060 P47.10+100.68%844812-04LLY251205P01060000
1,055 P41.59+59.96%154212-04LLY251205P01055000
1,050 P39.31+81.99%53217812-04LLY251205P01050000
1,045 P34.13+95.59%587712-04LLY251205P01045000
1,040 P29.31+96.05%1037112-04LLY251205P01040000
1,035 P25.00+124.01%13714512-04LLY251205P01035000
1,030 P17.50+94.01%8671,30712-04LLY251205P01030000
1,025 P14.25+108.03%26126712-04LLY251205P01025000
1,020 P9.80+68.97%74428312-04LLY251205P01020000
1,015 P7.00+75.44%43217912-04LLY251205P01015000
1,010 P6.10+116.31%1,11746112-04LLY251205P01010000
1,005 P3.67+70.70%1,03057412-04LLY251205P01005000
1,000 P2.34+50.97%4,02591012-04LLY251205P01000000
995 P1.67+51.82%38940812-04LLY251205P00995000
990 P0.95-14.41%1,03837212-04LLY251205P00990000
985 P0.50-18.03%30837512-04LLY251205P00985000
980 P0.44-6.38%46633312-04LLY251205P00980000
975 P0.26-35.00%9813512-04LLY251205P00975000
970 P0.21-46.15%22030312-04LLY251205P00970000
965 P0.08-77.14%9220712-04LLY251205P00965000
960 P0.15-28.57%11126712-04LLY251205P00960000
955 P0.12-40.00%2017612-04LLY251205P00955000
950 P0.07-50.00%19637212-04LLY251205P00950000
945 P0.06-68.42%139112-04LLY251205P00945000
940 P0.05-68.75%714512-04LLY251205P00940000
935 P0.07-30.00%215612-04LLY251205P00935000
930 P0.06-25.00%206012-04LLY251205P00930000
925 P0.07-30.00%11120812-04LLY251205P00925000
920 P0.05-68.75%5111912-04LLY251205P00920000
915 P0.06-50.00%41812-03LLY251205P00915000
910 P0.02-84.62%194412-04LLY251205P00910000
905 P0.04-80.00%33612-04LLY251205P00905000
900 P0.01-75.00%7772012-04LLY251205P00900000
895 P0.03-72.73%58812-04LLY251205P00895000
890 P0.030.00%1372212-04LLY251205P00890000
885 P0.04-20.00%15012-03LLY251205P00885000
880 P0.03-62.50%11912-04LLY251205P00880000
875 P0.10+100.00%15812-03LLY251205P00875000
870 P0.02-75.00%239512-04LLY251205P00870000
865 P0.09+12.50%12712-04LLY251205P00865000
860 P0.04+33.33%26212-04LLY251205P00860000
855 P0.04-42.86%43412-04LLY251205P00855000
850 P0.04-50.00%3918612-04LLY251205P00850000
845 P0.03-70.00%11812-04LLY251205P00845000
840 P0.03-70.00%127212-03LLY251205P00840000
835 P0.030.00%13312-04LLY251205P00835000
830 P0.05+400.00%17512-02LLY251205P00830000
825 P0.030.00%25012-01LLY251205P00825000
820 P0.03-70.00%22312-04LLY251205P00820000
815 P0.100.00%21012-04LLY251205P00815000
810 P0.04-60.00%33612-04LLY251205P00810000
805 P0.10+233.33%22412-03LLY251205P00805000
800 P0.100.00%14012-04LLY251205P00800000
795 P0.02-80.00%22612-04LLY251205P00795000
790 P0.10+100.00%11212-04LLY251205P00790000
785 P0.04-60.00%21012-04LLY251205P00785000
780 P0.02-80.00%16212-03LLY251205P00780000
775 P0.030.00%2912-03LLY251205P00775000
770 P0.02-80.00%159612-04LLY251205P00770000
765 P0.100.00%11412-04LLY251205P00765000
760 P0.030.00%24012-04LLY251205P00760000
755 P0.03+200.00%11512-04LLY251205P00755000
750 P0.03+200.00%22212-04LLY251205P00750000
745 P0.10+900.00%42412-04LLY251205P00745000
740 P0.10+233.33%44712-04LLY251205P00740000
735 P0.03+200.00%12212-04LLY251205P00735000
730 P0.030.00%102612-04LLY251205P00730000
725 P0.02+100.00%1712-04LLY251205P00725000
720 P0.10+900.00%12012-04LLY251205P00720000
715 P0.03-70.00%1712-04LLY251205P00715000
710 P0.10+233.33%2212-03LLY251205P00710000
705 P0.02-33.33%32212-04LLY251205P00705000
700 P0.01-90.00%45512-04LLY251205P00700000
695 P0.03-70.00%2712-03LLY251205P00695000
690 P0.10+900.00%42912-04LLY251205P00690000
685 P0.010.00%82312-03LLY251205P00685000
680 P0.100.00%23812-04LLY251205P00680000
675 P0.10+150.00%21412-04LLY251205P00675000
670 P0.100.00%13412-04LLY251205P00670000
665 P0.100.00%3712-04LLY251205P00665000
660 P0.100.00%43312-04LLY251205P00660000
655 P0.100.00%31812-04LLY251205P00655000
650 P0.100.00%23512-04LLY251205P00650000
645 P0.100.00%4712-04LLY251205P00645000
640 P0.100.00%1412-04LLY251205P00640000
635 P0.100.00%22312-04LLY251205P00635000
630 P0.02-80.00%21812-04LLY251205P00630000
625 P0.100.00%1412-04LLY251205P00625000
620 P0.10+100.00%1812-04LLY251205P00620000
615 P0.100.00%11112-04LLY251205P00615000
610 P0.100.00%13112-04LLY251205P00610000
600 P0.100.00%26212-04LLY251205P00600000
590 P0.100.00%1712-04LLY251205P00590000
580 P1.79+2,883.33%1512-04LLY251205P00580000
570 P0.300%2212-04LLY251205P00570000
560 P0.050.00%2612-04LLY251205P00560000
550 P0.10+100.00%1212-04LLY251205P00550000
540 P0.050.00%11312-04LLY251205P00540000
530 P0.05+150.00%11112-04LLY251205P00530000
520 P0.05+25.00%31412-04LLY251205P00520000
510 P0.050.00%2812-02LLY251205P00510000
500 P0.010.00%51012-03LLY251205P00500000
490 P0.010%8812-03LLY251205P00490000
480 P0.010.00%1112-03LLY251205P00480000
470 P0.010.00%261912-02LLY251205P00470000
460 P0.01-83.33%1111-21LLY251205P00460000
450 P0.010.00%91112-02LLY251205P00450000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC