LLY - Options Database

LLY

ELI LILLY AND CO

$1215.83 -1.60%

$1219.45 (+0.30%)🌙

as of 07/08 06:44 PM

(7/7 18:43) ◀

Wednesday, July 8, 2026 (6:44pm)

▶ (7/9 18:43)

◀ 7/8 18:44 ▶

Option Volume

Detail

ℹ

Current (07/08) 33,880

Calls: 15,984 (47%)

Puts: 17,896 (53%)

Prior (07/07) 44,378

Calls: 28,417 (64%)

Puts: 15,961 (36%)

Current vs Prior -23.66%

Calls: -43.75% (Calls)

Puts: +12.12% (Puts)

Prior 7-Day Total 423,005

Calls: 242,284 (57%)

Puts: 180,721 (43%)

Prior 7-Day Average 60,429

Calls: 34,612 (57%)

Puts: 25,817 (43%)

Current vs Prior 7-Day Avg -43.93%

Calls: -53.82%

Puts: -30.68%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/08) $77.47M

Calls: $51.55M (67%)

Puts: $25.92M (33%)

Prior (07/07) $97.10M

Calls: $77.66M (80%)

Puts: $19.44M (20%)

Current vs Prior -20.22%

Calls: -33.62%

Puts: +33.30%

Prior 7-Day Total $805.91M

Calls: $655.17M (81%)

Puts: $150.74M (19%)

Prior 7-Day Average $115.13M

Calls: $93.60M (81%)

Puts: $21.53M (19%)

Current vs Prior 7-Day Avg -32.71%

Calls: -44.92%

Puts: +20.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 1.12

Prior (07/07) 0.56

Current vs Prior +99.34%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg +32.95%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/08) 173,416

Calls: 92,594 (53%)

Puts: 80,822 (47%)

Prior (07/07) 184,894

Calls: 107,815 (58%)

Puts: 77,079 (42%)

Current vs Prior -6.21%

Prior 7-Day Total 1,260,130

Calls: 682,471 (54%)

Puts: 577,659 (46%)

Prior 7-Day Average 180,018

Calls: 97,495 (54%)

Puts: 82,522 (46%)

Current vs Prior 7-Day Avg -3.67%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 2.28% | 4.87%4.87% | 12.13%

Prior 3.12% | 5.72%5.72% | 12.34%

Current vs Prior -26.86% | -14.87%-14.87% | -1.71%

Prior 7-Day Avg 3.16% | 5.54%6.02% | 12.41%

Current vs 7-Day Avg -27.79% | -12.01%-19.06% | -2.30%

Prior 7-Day Eod 3.12% | 5.72%-- | --

Current vs 7-Day Eod -26.86% | -14.87%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.68% | 21.27%

Calls: 21.94% | 19.87%

Puts: 27.42% | 22.66%

Prior 24.68% | 21.27%

Calls: 21.94% | 19.87%

Puts: 27.42% | 22.66%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 25.40% | 21.06%

Calls: 23.38% | 19.99%

Puts: 27.43% | 22.11%

Current vs 7-Day Avg -2.85% | +1.02%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($51.55M). Slightly bearish P/C ratio of 1.12. P/C ratio rising 99% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 110 of results (avg 7.7%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1200.00	Aug 21	80.35	83.70	$82.03	4.1%	66	0.57	2.1K
$980.00	Jul 17	232.70	243.70	$238.20	4.6%	2	0.98	--
$1020.00	Jul 17	194.10	203.90	$199.00	4.9%	3	0.98	498
$1020.00	Jul 31	196.95	208.00	$202.48	5.5%	6	0.96	18
$1180.00	Aug 21	90.00	95.10	$92.55	5.5%	13	0.61	289

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1400.00	Aug 14	187.85	198.55	$193.20	5.5%	4	0.82	--
$1380.00	Aug 14	170.00	181.05	$175.53	6.3%	4	0.80	--
$1270.00	Aug 21	96.55	102.85	$99.70	6.3%	1	0.58	--
$1420.00	Aug 21	206.35	220.10	$213.23	6.4%	10	0.82	1
$1320.00	Jul 17	101.00	108.00	$104.50	6.7%	1	0.92	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 194 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Jul 10	212.00	225.05	$218.53	6.0%	3	1.00	24
$1005.00	Jul 10	206.10	220.05	$213.08	6.5%	1	1.00	--
$1040.00	Jul 10	172.00	184.00	$178.00	6.7%	1	1.00	25
$1095.00	Jul 10	118.00	128.80	$123.40	8.8%	3	0.99	566
$1100.00	Jul 10	112.95	124.00	$118.48	9.3%	1	0.99	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1300.00	Jul 10	79.00	85.95	$82.48	8.4%	4	1.00	14
$1325.00	Jul 10	101.00	114.45	$107.73	12.5%	2	1.00	--
$1380.00	Jul 10	157.00	168.00	$162.50	6.8%	2	1.00	5
$1380.00	Jul 17	156.00	169.00	$162.50	8.0%	2	0.97	7
$1290.00	Jul 10	69.00	77.60	$73.30	11.7%	2	0.96	--

Most actively traded options today. High liquidity = easy entry/exit. 551 active (total vol 19.3K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1300.00	Jul 17	4.55	5.00	$4.78	9.4%	2.0K	0.14	2.5K
$1300.00	Jul 10	0.19	0.29	$0.24	41.7%	2.0K	0.02	2.9K
$1400.00	Jul 17	0.20	0.60	$0.40	100.0%	673	0.01	2.5K
$1250.00	Jul 10	2.38	3.65	$3.01	42.2%	646	0.17	582
$1280.00	Jul 10	0.45	1.01	$0.73	76.7%	615	0.05	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1160.00	Jul 10	0.82	1.09	$0.96	28.1%	350	0.06	151
$1200.00	Jul 10	4.70	7.25	$5.98	42.6%	324	0.29	174
$1090.00	Jul 31	5.45	8.25	$6.85	40.9%	207	0.12	27
$980.00	Jul 10	0.01	0.78	$0.40	192.5%	188	0.01	26
$1150.00	Jul 10	0.00	0.75	$0.38	197.4%	141	0.03	355

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 47.8%, max 189.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1000.00	Jul 10	Aug 21	100.2%	45.4%	120.7%	19	404
$1440.00	Jul 10	Aug 21	92.8%	43.7%	112.4%	65	111
$1040.00	Jul 10	Aug 21	82.4%	43.3%	90.0%	11	25
$1420.00	Jul 10	Aug 21	82.5%	43.8%	88.5%	68	166
$1095.00	Jul 10	Jul 24	62.8%	36.1%	73.9%	5	591

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$980.00	Jul 10	Aug 21	130.5%	45.1%	189.5%	193	435
$1085.00	Jul 10	Jul 31	99.7%	38.1%	161.3%	4	--
$1060.00	Jul 10	Aug 21	99.9%	43.9%	127.9%	12	200
$1020.00	Jul 10	Aug 21	101.7%	45.3%	124.6%	18	449
$1000.00	Jul 10	Aug 21	100.2%	45.4%	120.7%	90	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 342 found (best R:R 104.26, avg 6.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1380.00	$1400.00	Jul 10	$0.19	$19.81	$0.19	104.26	$1380.19
$1380.00	$1400.00	Jul 24	$0.24	$19.76	$0.24	82.33	$1380.24
$1300.00	$1310.00	Jul 17	$0.19	$9.81	$0.19	51.63	$1300.19
$1340.00	$1350.00	Jul 17	$0.20	$9.80	$0.20	49.00	$1340.20
$1420.00	$1440.00	Jul 17	$0.40	$19.60	$0.40	49.00	$1420.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1015.00	$1000.00	Aug 7	$0.28	$14.72	$0.28	52.57	$1014.72
$1130.00	$1125.00	Jul 10	$0.11	$4.89	$0.11	44.45	$1129.89
$1020.00	$1015.00	Jul 10	$0.12	$4.88	$0.12	40.67	$1019.88
$1140.00	$1135.00	Jul 17	$0.12	$4.88	$0.12	40.67	$1139.88
$1020.00	$1015.00	Aug 14	$0.13	$4.87	$0.13	37.46	$1019.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 448 found (best R:R 238.13, avg 3.12)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1040.00	$1095.00	Jul 10	$54.60	$54.60	$0.40	136.50	$1094.60
$1100.00	$1110.00	Jul 10	$9.85	$9.85	$0.15	65.67	$1109.85
$980.00	$1010.00	Jul 17	$29.50	$29.50	$0.50	59.00	$1009.50
$1000.00	$1070.00	Jul 24	$68.30	$68.30	$1.70	40.18	$1068.30
$1010.00	$1020.00	Jul 17	$9.70	$9.70	$0.30	32.33	$1019.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1380.00	$1325.00	Jul 10	$54.77	$54.77	$0.23	238.13	$1325.23
$1380.00	$1320.00	Jul 17	$58.00	$58.00	$2.00	29.00	$1322.00
$1290.00	$1270.00	Jul 10	$19.02	$19.02	$0.98	19.41	$1270.98
$1360.00	$1340.00	Jul 31	$18.80	$18.80	$1.20	15.67	$1341.20
$1320.00	$1305.00	Jul 17	$14.00	$14.00	$1.00	14.00	$1306.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 124 found (avg debit $7.66, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1400.00	Jul 10	Jul 17	$0.37	66.0%	40.4%
$1420.00	Jul 10	Jul 17	$0.48	82.5%	46.5%
$1100.00	Jul 10	Jul 17	$0.97	60.0%	39.0%
$1360.00	Jul 10	Jul 17	$1.31	58.2%	40.6%
$1380.00	Jul 10	Jul 17	$1.32	74.0%	45.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1000.00	Jul 10	Jul 17	$0.09	100.2%	50.7%
$1050.00	Jul 10	Jul 17	$0.32	81.0%	44.4%
$1055.00	Jul 17	Jul 24	$0.33	56.1%	43.1%
$1020.00	Jul 10	Jul 17	$0.48	101.7%	55.4%
$1025.00	Jul 10	Jul 17	$0.48	99.2%	54.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 2.13% of stock, avg 9.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1220.00	Jul 10	$12.20	$13.65	$25.85	$1194.15	$1245.85	2.13%
$1215.00	Jul 10	$14.08	$12.23	$26.31	$1188.69	$1241.31	2.16%
$1205.00	Jul 10	$20.35	$6.85	$27.20	$1177.80	$1232.20	2.24%
$1225.00	Jul 10	$10.25	$16.95	$27.20	$1197.80	$1252.20	2.24%
$1210.00	Jul 10	$17.65	$9.70	$27.35	$1182.65	$1237.35	2.25%
$1230.00	Jul 10	$8.30	$20.70	$29.00	$1201.00	$1259.00	2.39%
$1200.00	Jul 10	$24.05	$5.98	$30.03	$1169.97	$1230.03	2.47%
$1235.00	Jul 10	$7.23	$23.55	$30.78	$1204.22	$1265.78	2.53%
$1195.00	Jul 10	$28.20	$4.26	$32.46	$1162.54	$1227.46	2.67%
$1240.00	Jul 10	$5.00	$27.67	$32.67	$1207.33	$1272.67	2.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.76% of stock, avg 6.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1240.00	$1195.00	Jul 10	$5.00	$4.26	$9.26	$1185.74	$1249.26
$1240.00	$1200.00	Jul 10	$5.00	$5.98	$10.98	$1189.02	$1250.98
$1235.00	$1195.00	Jul 10	$7.23	$4.26	$11.49	$1183.51	$1246.49
$1240.00	$1205.00	Jul 10	$5.00	$6.85	$11.85	$1193.15	$1251.85
$1230.00	$1195.00	Jul 10	$8.30	$4.26	$12.56	$1182.44	$1242.56
$1235.00	$1200.00	Jul 10	$7.23	$5.98	$13.21	$1186.79	$1248.21
$1235.00	$1205.00	Jul 10	$7.23	$6.85	$14.08	$1190.92	$1249.08
$1230.00	$1200.00	Jul 10	$8.30	$5.98	$14.28	$1185.72	$1244.28
$1225.00	$1195.00	Jul 10	$10.25	$4.26	$14.51	$1180.49	$1239.51
$1240.00	$1210.00	Jul 10	$5.00	$9.70	$14.70	$1195.30	$1254.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 360 found (best R:R 195.43, avg credit $12.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
1015/1020	1040/1095	Jul 10	$54.72	$0.28	195.43	$965.28	$1094.72
1050/1055	1070/1090	Jul 24	$19.83	$0.17	116.65	$1035.17	$1089.83
1015/1030	1070/1085	Jul 31	$14.76	$0.24	61.50	$1015.24	$1084.76
1050/1060	1070/1085	Jul 31	$14.73	$0.27	54.56	$1045.27	$1084.73
1060/1070	1080/1090	Aug 21	$9.82	$0.18	54.56	$1060.18	$1089.82
1065/1075	1140/1150	Jul 24	$9.81	$0.19	51.63	$1065.19	$1149.81
1090/1100	1140/1150	Jul 24	$9.81	$0.19	51.63	$1090.19	$1149.81
1110/1115	1140/1150	Jul 24	$9.75	$0.25	39.00	$1105.25	$1149.75
990/1000	1080/1090	Aug 21	$9.75	$0.25	39.00	$990.25	$1089.75
990/1000	1070/1080	Aug 21	$9.73	$0.27	36.04	$990.27	$1079.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 166 found (best R:R 152.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1340.00	$1360.00	$1380.00	Aug 7	$0.13	$19.87	152.85
$1300.00	$1320.00	$1340.00	Jul 31	$0.15	$19.85	132.33
$1280.00	$1300.00	$1320.00	Aug 14	$0.17	$19.83	116.65
$1335.00	$1340.00	$1345.00	Jul 10	$0.05	$4.95	99.00
$1380.00	$1400.00	$1420.00	Jul 10	$0.28	$19.72	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1030.00	$1040.00	$1050.00	Jul 10	$0.10	$9.90	99.00
$1200.00	$1205.00	$1210.00	Jul 17	$0.06	$4.94	82.33
$1070.00	$1080.00	$1090.00	Aug 7	$0.15	$9.85	65.67
$1150.00	$1155.00	$1160.00	Jul 10	$0.08	$4.92	61.50
$1020.00	$1025.00	$1030.00	Jul 17	$0.08	$4.92	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 183 found (best net $-3.95, 162 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1340.00	$1400.00	1:2	Aug 14	-$3.95	$56.05
$1025.00	$1120.00	1:2	Aug 7	-$43.50	$51.50
$1400.00	$1440.00	1:2	Jul 31	-$0.88	$39.12
$1400.00	$1440.00	1:2	Aug 7	-$3.06	$36.94
$1400.00	$1420.00	1:2	Jul 10	-$0.21	$19.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1320.00	$1250.00	1:2	Aug 7	-$31.44	$38.56
$1340.00	$1280.00	1:2	Jul 31	-$30.95	$29.05
$1050.00	$1020.00	1:2	Aug 21	-$8.55	$21.45
$1000.00	$975.00	1:2	Aug 14	-$4.39	$20.61
$1000.00	$980.00	1:2	Jul 10	-$0.71	$19.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 113 found (best yield 5.78%, avg 1.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1220.00	Aug 21	$70.25	0.52	0.3%	5.78%	6.12%	28	298
$1230.00	Aug 21	$64.55	0.50	1.2%	5.31%	6.47%	29	100
$1225.00	Aug 14	$61.00	0.51	0.8%	5.02%	5.77%	6	1
$1240.00	Aug 21	$60.05	0.48	2.0%	4.94%	6.93%	26	456
$1230.00	Aug 14	$59.00	0.50	1.2%	4.85%	6.02%	3	--
$1220.00	Aug 7	$58.00	0.52	0.3%	4.77%	5.11%	28	31
$1250.00	Aug 21	$55.00	0.46	2.8%	4.52%	7.33%	75	215
$1240.00	Aug 14	$54.00	0.47	2.0%	4.44%	6.43%	16	5
$1230.00	Aug 7	$53.00	0.49	1.2%	4.36%	5.52%	4	38
$1260.00	Aug 21	$53.00	0.44	3.6%	4.36%	7.99%	15	641

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 15,984

Total Puts 17,896

Put/Call Ratio 1.12

Net Difference -1,912

Prior's Put/Call Breakdown

Total Calls 28,417

Total Puts 15,961

Put/Call Ratio 0.56

Net Difference 12,456

Prior 7-Day Put/Call Summary

Total Calls 242,284

Total Puts 180,721

Average Put/Call Ratio 0.84

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card