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
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 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
415491941,319


LLY Jun 27, 2025 Exp. - Volume by Strike
Puts
Calls

LLY Jun 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

LLY Jun 27, 2025 Exp. - Max Pain @ $730.00

Puts
Calls


LLY Jun 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,100 C1.850%101005-14LLY250627C01100000
1,090 C00%0LLY250627C01090000
1,080 C00%0LLY250627C01080000
1,070 C00%0LLY250627C01070000
1,060 C00%0LLY250627C01060000
1,050 C00%0LLY250627C01050000
1,040 C00%0LLY250627C01040000
1,030 C00%0LLY250627C01030000
1,020 C00%0LLY250627C01020000
1,010 C00%0LLY250627C01010000
1,000 C1.77+139.19%8805-15LLY250627C01000000
990 C00%0LLY250627C00990000
980 C00%0LLY250627C00980000
970 C00%0LLY250627C00970000
960 C00%0LLY250627C00960000
955 C00%0LLY250627C00955000
950 C1.700%2105-12LLY250627C00950000
945 C00%0LLY250627C00945000
940 C00%0LLY250627C00940000
935 C00%0LLY250627C00935000
930 C00%0LLY250627C00930000
925 C00%0LLY250627C00925000
920 C00%0LLY250627C00920000
915 C00%0LLY250627C00915000
910 C3.03+47.09%1905-15LLY250627C00910000
905 C2.32-17.14%21605-13LLY250627C00905000
900 C2.43+1.25%35005-15LLY250627C00900000
895 C00%0LLY250627C00895000
890 C00%0LLY250627C00890000
885 C00%0LLY250627C00885000
880 C3.10-6.91%1505-15LLY250627C00880000
875 C4.80+15.66%2405-15LLY250627C00875000
870 C4.46+12.63%11505-15LLY250627C00870000
865 C4.25+9.54%1505-15LLY250627C00865000
860 C5.06+26.50%1505-15LLY250627C00860000
855 C4.75-21.49%1405-14LLY250627C00855000
850 C7.05+29.12%1714605-15LLY250627C00850000
845 C6.22+13.09%2305-14LLY250627C00845000
840 C7.25+22.47%111105-15LLY250627C00840000
835 C9.25+37.04%3405-15LLY250627C00835000
830 C9.45+46.51%7805-15LLY250627C00830000
825 C9.35+32.62%231305-15LLY250627C00825000
820 C10.15+1.50%232605-15LLY250627C00820000
815 C10.92-18.20%201005-15LLY250627C00815000
810 C9.10-49.30%151105-14LLY250627C00810000
805 C10.85-25.17%2205-15LLY250627C00805000
800 C14.00+25.00%116305-15LLY250627C00800000
795 C19.55+1.82%4605-12LLY250627C00795000
790 C12.72+0.95%3405-15LLY250627C00790000
785 C13.50-36.32%2505-14LLY250627C00785000
780 C19.00+22.58%111905-15LLY250627C00780000
775 C20.04+17.88%2805-15LLY250627C00775000
770 C21.66+8.03%3805-15LLY250627C00770000
765 C18.20-6.67%4205-15LLY250627C00765000
760 C27.47+49.29%31005-15LLY250627C00760000
755 C21.82-39.39%92005-14LLY250627C00755000
750 C30.20+27.80%204405-15LLY250627C00750000
745 C31.98-22.00%193005-14LLY250627C00745000
740 C33.30+23.33%134805-15LLY250627C00740000
735 C39.25+35.34%62505-15LLY250627C00735000
730 C40.55+24.77%2115505-15LLY250627C00730000
725 C35.15-2.36%42905-15LLY250627C00725000
720 C45.05+10.15%8705-15LLY250627C00720000
715 C38.95+0.78%3405-15LLY250627C00715000
710 C47.00+14.49%8805-15LLY250627C00710000
705 C61.000%4105-09LLY250627C00705000
700 C58.50+21.88%21605-15LLY250627C00700000
695 C47.30-10.75%4505-15LLY250627C00695000
690 C78.250%12605-12LLY250627C00690000
685 C00%0LLY250627C00685000
680 C58.56-30.70%3405-15LLY250627C00680000
675 C78.200%2205-15LLY250627C00675000
670 C81.180%3305-12LLY250627C00670000
665 C00%0LLY250627C00665000
660 C86.700%1105-12LLY250627C00660000
655 C00%0LLY250627C00655000
650 C82.00-22.79%1205-14LLY250627C00650000
645 C00%0LLY250627C00645000
640 C00%0LLY250627C00640000
635 C00%0LLY250627C00635000
630 C111.900%1105-15LLY250627C00630000
625 C00%0LLY250627C00625000
620 C00%0LLY250627C00620000
615 C00%0LLY250627C00615000
610 C00%0LLY250627C00610000
605 C00%0LLY250627C00605000
600 C156.550%4205-12LLY250627C00600000
595 C00%0LLY250627C00595000
590 C00%0LLY250627C00590000
585 C00%0LLY250627C00585000
580 C00%0LLY250627C00580000
575 C00%0LLY250627C00575000
570 C00%0LLY250627C00570000
565 C00%0LLY250627C00565000
560 C194.850%2105-12LLY250627C00560000
555 C00%0LLY250627C00555000
550 C00%0LLY250627C00550000
545 C00%0LLY250627C00545000
540 C214.300%2105-12LLY250627C00540000
535 C00%0LLY250627C00535000
530 C00%0LLY250627C00530000
525 C00%0LLY250627C00525000
520 C00%0LLY250627C00520000
515 C00%0LLY250627C00515000
510 C00%0LLY250627C00510000
505 C00%0LLY250627C00505000
500 C00%0LLY250627C00500000
495 C00%0LLY250627C00495000
490 C00%0LLY250627C00490000
480 C00%0LLY250627C00480000
470 C00%0LLY250627C00470000
460 C00%0LLY250627C00460000
450 C295.750%4005-09LLY250627C00450000
Puts
StrikePriceChangeVolOILastContract Name
1,100 P00%0LLY250627P01100000
1,090 P00%0LLY250627P01090000
1,080 P00%0LLY250627P01080000
1,070 P00%0LLY250627P01070000
1,060 P00%0LLY250627P01060000
1,050 P00%0LLY250627P01050000
1,040 P00%0LLY250627P01040000
1,030 P00%0LLY250627P01030000
1,020 P00%0LLY250627P01020000
1,010 P00%0LLY250627P01010000
1,000 P00%0LLY250627P01000000
990 P00%0LLY250627P00990000
980 P00%0LLY250627P00980000
970 P00%0LLY250627P00970000
960 P00%0LLY250627P00960000
955 P00%0LLY250627P00955000
950 P00%0LLY250627P00950000
945 P00%0LLY250627P00945000
940 P00%0LLY250627P00940000
935 P00%0LLY250627P00935000
930 P00%0LLY250627P00930000
925 P00%0LLY250627P00925000
920 P201.40+15.07%1105-14LLY250627P00920000
915 P00%0LLY250627P00915000
910 P00%0LLY250627P00910000
905 P00%0LLY250627P00905000
900 P154.700%2205-13LLY250627P00900000
895 P00%0LLY250627P00895000
890 P00%0LLY250627P00890000
885 P00%0LLY250627P00885000
880 P00%0LLY250627P00880000
875 P00%0LLY250627P00875000
870 P123.120%1105-13LLY250627P00870000
865 P00%0LLY250627P00865000
860 P107.750%2105-13LLY250627P00860000
855 P104.000%2105-13LLY250627P00855000
850 P136.500%2205-14LLY250627P00850000
845 P00%0LLY250627P00845000
840 P00%0LLY250627P00840000
835 P116.500%1105-14LLY250627P00835000
830 P93.240%4205-09LLY250627P00830000
825 P102.330%1105-12LLY250627P00825000
820 P93.850%2005-12LLY250627P00820000
815 P65.980%5505-12LLY250627P00815000
810 P90.000%1105-15LLY250627P00810000
805 P00%0LLY250627P00805000
800 P85.47+44.59%142405-14LLY250627P00800000
795 P72.95+25.88%21605-15LLY250627P00795000
790 P67.88+15.05%7605-15LLY250627P00790000
785 P53.91-8.77%2705-09LLY250627P00785000
780 P48.00+3.58%3605-13LLY250627P00780000
775 P00%0LLY250627P00775000
770 P64.50+50.88%91305-14LLY250627P00770000
765 P61.26+13.65%1205-15LLY250627P00765000
760 P35.700%5205-12LLY250627P00760000
755 P47.84+35.91%81605-15LLY250627P00755000
750 P49.40-1.04%483705-15LLY250627P00750000
745 P41.69+0.90%83205-15LLY250627P00745000
740 P47.90+71.44%21905-15LLY250627P00740000
735 P42.40+51.43%2205-14LLY250627P00735000
730 P43.30-0.12%56405-15LLY250627P00730000
725 P32.24-12.86%44905-15LLY250627P00725000
720 P29.87-11.23%31905-15LLY250627P00720000
715 P35.22+78.78%112605-14LLY250627P00715000
710 P28.80-11.08%37305-15LLY250627P00710000
705 P26.73+57.89%3405-14LLY250627P00705000
700 P25.92+3.47%11605-15LLY250627P00700000
695 P19.28+28.11%1305-15LLY250627P00695000
690 P20.55-5.73%3805-15LLY250627P00690000
685 P22.40+83.91%5705-14LLY250627P00685000
680 P16.00-20.00%51505-15LLY250627P00680000
675 P14.15-14.96%101005-15LLY250627P00675000
670 P13.70-13.46%13105-15LLY250627P00670000
665 P11.86-23.48%11205-15LLY250627P00665000
660 P11.81-12.26%1605-15LLY250627P00660000
655 P12.25+58.88%101105-15LLY250627P00655000
650 P9.30-28.46%1377405-15LLY250627P00650000
645 P5.94-10.41%5405-14LLY250627P00645000
640 P10.62+76.41%31805-14LLY250627P00640000
635 P10.00+100.00%81905-14LLY250627P00635000
630 P9.40+108.89%8905-14LLY250627P00630000
625 P7.50+74.42%3205-14LLY250627P00625000
620 P4.840%2105-09LLY250627P00620000
615 P4.600%2105-09LLY250627P00615000
610 P5.30+67.72%5605-14LLY250627P00610000
605 P00%0LLY250627P00605000
600 P3.90-9.30%161905-15LLY250627P00600000
595 P00%0LLY250627P00595000
590 P3.630%1105-15LLY250627P00590000
585 P00%0LLY250627P00585000
580 P00%0LLY250627P00580000
575 P00%0LLY250627P00575000
570 P3.020%2205-15LLY250627P00570000
565 P00%0LLY250627P00565000
560 P3.010%1105-15LLY250627P00560000
555 P00%0LLY250627P00555000
550 P00%0LLY250627P00550000
545 P00%0LLY250627P00545000
540 P00%0LLY250627P00540000
535 P00%0LLY250627P00535000
530 P00%0LLY250627P00530000
525 P00%0LLY250627P00525000
520 P00%0LLY250627P00520000
515 P00%0LLY250627P00515000
510 P00%0LLY250627P00510000
505 P00%0LLY250627P00505000
500 P00%0LLY250627P00500000
495 P00%0LLY250627P00495000
490 P00%0LLY250627P00490000
480 P0.670%1105-12LLY250627P00480000
470 P00%0LLY250627P00470000
460 P1.650%1105-12LLY250627P00460000
450 P00%0LLY250627P00450000


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