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)4,645,121
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 May 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,4889,7521,4803,869


LLY May 30, 2025 Exp. - Volume by Strike
Puts
Calls

LLY May 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

LLY May 30, 2025 Exp. - Max Pain @ $755.00

Puts
Calls


LLY May 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,100.00 C0.50+66.67%48142305-15LLY250530C01100000
1,090.00 C0.24-42.86%14112905-15LLY250530C01090000
1,080.00 C0.47+62.07%212105-15LLY250530C01080000
1,070.00 C00%0LLY250530C01070000
1,060.00 C00%0LLY250530C01060000
1,050.00 C0.80-11.11%45005-09LLY250530C01050000
1,040.00 C0.08-97.33%2305-07LLY250530C01040000
1,030.00 C00%0LLY250530C01030000
1,020.00 C00%0LLY250530C01020000
1,010.00 C0.57-88.93%1905-05LLY250530C01010000
1,000.00 C0.37+5.71%434805-15LLY250530C01000000
990.00 C0.01-98.18%11505-13LLY250530C00990000
985.00 C0.50-33.33%2305-08LLY250530C00985000
980.00 C0.70-92.31%191605-07LLY250530C00980000
975.00 C0.92-90.94%151405-05LLY250530C00975000
970.00 C0.70-51.72%302305-09LLY250530C00970000
965.00 C1.03-29.93%54505-05LLY250530C00965000
960.00 C0.60+20.00%13005-15LLY250530C00960000
955.00 C1.40-9.68%308005-05LLY250530C00955000
950.00 C0.47-6.00%36005-15LLY250530C00950000
945.00 C0.71-93.17%101005-08LLY250530C00945000
940.00 C0.98-44.00%2510605-08LLY250530C00940000
935.00 C0.80-9.09%11205-15LLY250530C00935000
930.00 C1.73+57.27%21005-13LLY250530C00930000
925.00 C0.72+5.88%1805-13LLY250530C00925000
920.00 C0.68-32.00%11205-14LLY250530C00920000
915.00 C0.89+41.27%16119305-15LLY250530C00915000
910.00 C0.82-14.58%26605-14LLY250530C00910000
905.00 C0.78-13.33%3910205-15LLY250530C00905000
900.00 C0.92-25.20%811,80005-15LLY250530C00900000
895.00 C1.66+69.39%76505-15LLY250530C00895000
890.00 C0.91-9.90%234805-15LLY250530C00890000
885.00 C1.15+38.55%22705-15LLY250530C00885000
880.00 C1.00-11.50%2012505-14LLY250530C00880000
875.00 C1.05-8.70%95105-15LLY250530C00875000
870.00 C1.35+12.50%73605-15LLY250530C00870000
865.00 C1.43+17.21%11905-15LLY250530C00865000
860.00 C1.50+20.00%64805-15LLY250530C00860000
855.00 C1.60+6.67%306105-15LLY250530C00855000
850.00 C2.15+37.82%17397605-15LLY250530C00850000
845.00 C1.99+19.16%97505-15LLY250530C00845000
840.00 C2.42+5.68%408805-15LLY250530C00840000
835.00 C2.58+25.85%1317305-15LLY250530C00835000
830.00 C2.89+29.02%4515405-15LLY250530C00830000
825.00 C3.00+12.78%3719305-15LLY250530C00825000
820.00 C3.20+19.40%4323705-15LLY250530C00820000
815.00 C3.92+32.88%1419005-15LLY250530C00815000
810.00 C3.80+18.75%2711405-15LLY250530C00810000
805.00 C4.77+35.13%1398805-15LLY250530C00805000
800.00 C5.30+30.86%3981,56005-15LLY250530C00800000
795.00 C6.25+33.83%359705-15LLY250530C00795000
790.00 C7.55+36.53%2415405-15LLY250530C00790000
785.00 C8.60+48.28%188705-15LLY250530C00785000
780.00 C9.10+44.44%45255105-15LLY250530C00780000
777.50 C6.47-50.04%1605-14LLY250530C00777500
775.00 C9.55+33.57%13310905-15LLY250530C00775000
772.50 C10.30+17.18%2605-15LLY250530C00772500
770.00 C11.85+46.30%14719505-15LLY250530C00770000
767.50 C7.60-14.32%24105-15LLY250530C00767500
765.00 C12.65+31.77%1428005-15LLY250530C00765000
762.50 C11.00+18.53%62905-15LLY250530C00762500
760.00 C15.25+55.14%25228105-15LLY250530C00760000
755.00 C16.20+26.56%687905-15LLY250530C00755000
750.00 C17.19+37.96%38851405-15LLY250530C00750000
745.00 C19.65+40.36%226805-15LLY250530C00745000
740.00 C22.65+46.13%696105-15LLY250530C00740000
735.00 C25.80+29.00%354305-15LLY250530C00735000
730.00 C25.80+30.30%32630705-15LLY250530C00730000
725.00 C28.75+28.92%408005-15LLY250530C00725000
720.00 C30.65+30.31%13417805-15LLY250530C00720000
715.00 C34.50+30.93%193005-15LLY250530C00715000
710.00 C37.60+30.78%302405-15LLY250530C00710000
705.00 C36.60+9.09%10705-15LLY250530C00705000
700.00 C47.33+36.16%293105-15LLY250530C00700000
695.00 C50.00+36.20%1905-15LLY250530C00695000
690.00 C41.70-3.02%3305-15LLY250530C00690000
685.00 C00%0LLY250530C00685000
680.00 C00%0LLY250530C00680000
675.00 C62.20-42.23%1205-12LLY250530C00675000
670.00 C112.47-3.89%1105-07LLY250530C00670000
665.00 C146.450%2105-01LLY250530C00665000
660.00 C64.12-3.36%22405-15LLY250530C00660000
655.00 C64.30-32.86%2705-15LLY250530C00655000
650.00 C86.91-22.68%1105-15LLY250530C00650000
645.00 C00%0LLY250530C00645000
640.00 C00%0LLY250530C00640000
635.00 C00%0LLY250530C00635000
630.00 C91.260%151505-14LLY250530C00630000
625.00 C00%0LLY250530C00625000
620.00 C185.700%2105-01LLY250530C00620000
615.00 C00%0LLY250530C00615000
610.00 C00%0LLY250530C00610000
605.00 C00%0LLY250530C00605000
600.00 C155.05+1.34%1105-12LLY250530C00600000
595.00 C00%0LLY250530C00595000
590.00 C00%0LLY250530C00590000
585.00 C00%0LLY250530C00585000
580.00 C00%0LLY250530C00580000
575.00 C00%0LLY250530C00575000
570.00 C00%0LLY250530C00570000
565.00 C00%0LLY250530C00565000
560.00 C00%0LLY250530C00560000
555.00 C00%0LLY250530C00555000
550.00 C00%0LLY250530C00550000
545.00 C00%0LLY250530C00545000
540.00 C00%0LLY250530C00540000
535.00 C00%0LLY250530C00535000
530.00 C00%0LLY250530C00530000
525.00 C00%0LLY250530C00525000
520.00 C310.000%4105-02LLY250530C00520000
515.00 C00%0LLY250530C00515000
510.00 C00%0LLY250530C00510000
505.00 C00%0LLY250530C00505000
500.00 C00%0LLY250530C00500000
495.00 C00%0LLY250530C00495000
490.00 C00%0LLY250530C00490000
485.00 C00%0LLY250530C00485000
480.00 C00%0LLY250530C00480000
475.00 C00%0LLY250530C00475000
470.00 C00%0LLY250530C00470000
465.00 C00%0LLY250530C00465000
460.00 C00%0LLY250530C00460000
455.00 C00%0LLY250530C00455000
450.00 C00%0LLY250530C00450000
445.00 C00%0LLY250530C00445000
Puts
StrikePriceChangeVolOILastContract Name
1,100.00 P278.100%2004-22LLY250530P01100000
1,090.00 P00%0LLY250530P01090000
1,080.00 P00%0LLY250530P01080000
1,070.00 P00%0LLY250530P01070000
1,060.00 P00%0LLY250530P01060000
1,050.00 P00%0LLY250530P01050000
1,040.00 P147.550%2104-30LLY250530P01040000
1,030.00 P00%0LLY250530P01030000
1,020.00 P00%0LLY250530P01020000
1,010.00 P00%0LLY250530P01010000
1,000.00 P00%0LLY250530P01000000
990.00 P00%0LLY250530P00990000
985.00 P00%0LLY250530P00985000
980.00 P00%0LLY250530P00980000
975.00 P00%0LLY250530P00975000
970.00 P132.84-7.01%1104-23LLY250530P00970000
965.00 P00%0LLY250530P00965000
960.00 P00%0LLY250530P00960000
955.00 P00%0LLY250530P00955000
950.00 P96.21-17.45%4104-25LLY250530P00950000
945.00 P00%0LLY250530P00945000
940.00 P00%0LLY250530P00940000
935.00 P00%0LLY250530P00935000
930.00 P81.500%4104-25LLY250530P00930000
925.00 P00%0LLY250530P00925000
920.00 P87.99+77.01%1105-01LLY250530P00920000
915.00 P141.48-13.84%1105-06LLY250530P00915000
910.00 P00%0LLY250530P00910000
905.00 P49.300%8204-25LLY250530P00905000
900.00 P148.05+60.92%6405-13LLY250530P00900000
895.00 P37.060%4004-30LLY250530P00895000
890.00 P160.70+51.58%2405-12LLY250530P00890000
885.00 P74.51+111.98%1305-05LLY250530P00885000
880.00 P167.03+23.42%21505-15LLY250530P00880000
875.00 P33.12-13.77%2304-29LLY250530P00875000
870.00 P121.77+112.88%1605-08LLY250530P00870000
865.00 P34.51-48.14%10404-28LLY250530P00865000
860.00 P105.00+184.32%2605-09LLY250530P00860000
855.00 P108.00-2.04%1605-13LLY250530P00855000
850.00 P118.29+17.12%32705-15LLY250530P00850000
845.00 P73.48-4.76%31105-07LLY250530P00845000
840.00 P110.00+76.14%103605-12LLY250530P00840000
835.00 P87.36+34.81%11305-08LLY250530P00835000
830.00 P102.15+22.23%52105-15LLY250530P00830000
825.00 P94.51-8.34%213505-15LLY250530P00825000
820.00 P106.10+51.25%164405-14LLY250530P00820000
815.00 P92.52+39.57%22905-14LLY250530P00815000
810.00 P64.95+5.46%84205-13LLY250530P00810000
805.00 P93.23+55.25%1905-14LLY250530P00805000
800.00 P69.00-22.13%3118405-15LLY250530P00800000
795.00 P69.82+89.47%13305-14LLY250530P00795000
790.00 P65.95+29.36%13005-14LLY250530P00790000
785.00 P66.83+54.99%23405-14LLY250530P00785000
780.00 P62.23+46.94%8610205-15LLY250530P00780000
777.50 P48.730%2205-12LLY250530P00777500
775.00 P49.75+32.81%7110505-15LLY250530P00775000
772.50 P34.350%1105-13LLY250530P00772500
770.00 P45.35-20.23%230905-15LLY250530P00770000
767.50 P54.25+54.34%11105-15LLY250530P00767500
765.00 P24.75-23.73%14105-12LLY250530P00765000
762.50 P26.700%2105-12LLY250530P00762500
760.00 P43.80-14.39%220105-15LLY250530P00760000
755.00 P34.40+13.91%37705-15LLY250530P00755000
750.00 P33.18-25.44%912305-15LLY250530P00750000
745.00 P31.84-24.19%14105-15LLY250530P00745000
740.00 P26.72-18.54%513305-15LLY250530P00740000
735.00 P28.20-5.91%118805-15LLY250530P00735000
730.00 P21.61-33.89%3923405-15LLY250530P00730000
725.00 P18.95-39.46%449205-15LLY250530P00725000
720.00 P17.25-39.35%5813605-15LLY250530P00720000
715.00 P15.20-43.07%10612305-15LLY250530P00715000
710.00 P13.55-42.58%717305-15LLY250530P00710000
705.00 P13.19-27.73%178405-15LLY250530P00705000
700.00 P11.33-40.90%13524805-15LLY250530P00700000
695.00 P9.48-40.19%159605-15LLY250530P00695000
690.00 P8.09-46.07%1379805-15LLY250530P00690000
685.00 P9.06-8.02%566505-15LLY250530P00685000
680.00 P7.40-33.93%3316505-15LLY250530P00680000
675.00 P5.55-49.08%8031605-15LLY250530P00675000
670.00 P5.10-46.60%12810705-15LLY250530P00670000
665.00 P4.10-50.72%425105-15LLY250530P00665000
660.00 P3.35-54.85%17923505-15LLY250530P00660000
655.00 P3.44-49.78%22605-15LLY250530P00655000
650.00 P2.62-53.63%139305-15LLY250530P00650000
645.00 P2.55-50.58%96005-15LLY250530P00645000
640.00 P2.57-23.28%25705-15LLY250530P00640000
635.00 P1.95-43.48%41705-15LLY250530P00635000
630.00 P3.20+36.75%12905-15LLY250530P00630000
625.00 P2.65+120.83%42005-14LLY250530P00625000
620.00 P1.30-48.00%61405-15LLY250530P00620000
615.00 P1.10-47.37%4405-13LLY250530P00615000
610.00 P1.52-5.00%13005-15LLY250530P00610000
605.00 P1.10+48.65%42405-14LLY250530P00605000
600.00 P0.83-38.52%85005-15LLY250530P00600000
595.00 P1.20-32.96%11105-14LLY250530P00595000
590.00 P0.98+66.10%3905-14LLY250530P00590000
585.00 P0.70+55.56%22805-14LLY250530P00585000
580.00 P0.65-23.53%21105-14LLY250530P00580000
575.00 P0.98-24.03%1605-14LLY250530P00575000
570.00 P0.68+19.30%11305-14LLY250530P00570000
565.00 P0.55+5,400.00%21205-07LLY250530P00565000
560.00 P0.95-31.16%6305-09LLY250530P00560000
555.00 P00%0LLY250530P00555000
550.00 P0.25-50.00%103905-15LLY250530P00550000
545.00 P00%0LLY250530P00545000
540.00 P0.300%1105-14LLY250530P00540000
535.00 P00%0LLY250530P00535000
530.00 P00%0LLY250530P00530000
525.00 P00%0LLY250530P00525000
520.00 P00%0LLY250530P00520000
515.00 P00%0LLY250530P00515000
510.00 P00%0LLY250530P00510000
505.00 P00%0LLY250530P00505000
500.00 P1.00-69.23%131405-12LLY250530P00500000
495.00 P00%0LLY250530P00495000
490.00 P00%0LLY250530P00490000
485.00 P00%0LLY250530P00485000
480.00 P00%0LLY250530P00480000
475.00 P00%0LLY250530P00475000
470.00 P00%0LLY250530P00470000
465.00 P00%0LLY250530P00465000
460.00 P00%0LLY250530P00460000
455.00 P00%0LLY250530P00455000
450.00 P00%0LLY250530P00450000
445.00 P0.05-78.26%21305-01LLY250530P00445000


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