LLY - Options Database

LLY

ELI LILLY AND CO

$1181.87 -0.56%

$1184.18 (+0.20%)🌙

as of 07/13 06:43 PM

(7/10 18:44) ◀

Monday, July 13, 2026 (6:43pm)

▶ (7/14 19:07)

◀ 7/13 18:43 ▶

Option Volume

Detail

ℹ

Current (07/13) 49,977

Calls: 14,843 (30%)

Puts: 35,134 (70%)

Prior (07/10) 48,512

Calls: 26,527 (55%)

Puts: 21,985 (45%)

Current vs Prior +3.02%

Calls: -44.05% (Calls)

Puts: +59.81% (Puts)

Prior 7-Day Total 310,710

Calls: 165,838 (53%)

Puts: 144,872 (47%)

Prior 7-Day Average 44,387

Calls: 23,691 (53%)

Puts: 20,696 (47%)

Current vs Prior 7-Day Avg +12.59%

Calls: -37.35%

Puts: +69.76%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13) $72.80M

Calls: $41.24M (57%)

Puts: $31.55M (43%)

Prior (07/10) $64.25M

Calls: $43.80M (68%)

Puts: $20.45M (32%)

Current vs Prior +13.31%

Calls: -5.84%

Puts: +54.32%

Prior 7-Day Total $516.15M

Calls: $379.04M (73%)

Puts: $137.11M (27%)

Prior 7-Day Average $73.74M

Calls: $54.15M (73%)

Puts: $19.59M (27%)

Current vs Prior 7-Day Avg -1.27%

Calls: -23.83%

Puts: +61.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 2.37

Prior (07/10) 0.83

Current vs Prior +185.61%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg +146.92%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13) 171,609

Calls: 84,540 (49%)

Puts: 87,069 (51%)

Prior (07/10) 181,761

Calls: 98,771 (54%)

Puts: 82,990 (46%)

Current vs Prior -5.59%

Prior 7-Day Total 1,236,376

Calls: 661,461 (53%)

Puts: 574,915 (47%)

Prior 7-Day Average 176,625

Calls: 94,494 (54%)

Puts: 82,130 (46%)

Current vs Prior 7-Day Avg -2.84%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 3.32% | 5.29%3.32% | 11.63%

Prior 3.51% | 5.19%3.51% | 11.40%

Current vs Prior -5.53% | +1.95%-5.53% | +2.07%

Prior 7-Day Avg 2.92% | 5.37%4.94% | 12.02%

Current vs 7-Day Avg +13.54% | -1.48%-32.84% | -3.22%

Prior 7-Day Eod 3.51% | 5.19%3.51% | 11.40%

Current vs 7-Day Eod -5.53% | +1.95%-5.53% | +2.07%

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 24.68% | 21.27%

Calls: 21.94% | 19.87%

Puts: 27.42% | 22.66%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.37 - heavy put buying. P/C ratio rising 186% - 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 BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 65 of results (avg 7.6%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$950.00	Jul 17	233.50	242.70	$238.10	3.9%	25	1.00	131
$950.00	Aug 21	237.95	247.70	$242.83	4.0%	10	0.94	--
$1000.00	Jul 17	181.15	189.75	$185.45	4.6%	24	0.99	256
$980.00	Aug 21	211.35	222.65	$217.00	5.2%	3	0.92	--
$980.00	Jul 17	200.25	212.00	$206.13	5.7%	2	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1400.00	Aug 21	215.40	228.40	$221.90	5.9%	1	0.87	--
$1415.00	Jul 17	222.60	236.15	$229.38	5.9%	4	1.00	--
$1410.00	Jul 17	217.85	231.30	$224.58	6.0%	16	1.00	--
$1405.00	Jul 17	212.85	226.25	$219.55	6.1%	16	1.00	--
$1380.00	Jul 31	189.00	201.15	$195.08	6.2%	2	0.96	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.48, cheapest $0.48)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1300.00	Jul 17	0.45	0.50	$0.48	10.4%	571	0.02	3.4K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 161 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$950.00	Jul 17	233.50	242.70	$238.10	3.9%	25	1.00	131
$980.00	Jul 17	200.25	212.00	$206.13	5.7%	2	0.99	--
$1010.00	Jul 17	170.05	182.00	$176.03	6.8%	1	0.99	--
$1000.00	Jul 17	181.15	189.75	$185.45	4.6%	24	0.99	256
$1050.00	Jul 17	131.45	139.80	$135.63	6.2%	5	0.99	283

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1280.00	Jul 17	92.00	100.65	$96.33	9.0%	81	1.00	84
$1300.00	Jul 17	109.00	120.65	$114.83	10.1%	10	1.00	125
$1320.00	Jul 17	128.00	143.00	$135.50	11.1%	1	1.00	--
$1395.00	Jul 17	202.65	215.85	$209.25	6.3%	2	1.00	--
$1400.00	Jul 17	207.65	221.25	$214.45	6.3%	10	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 507 active (total vol 19.7K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1200.00	Jul 17	9.80	13.55	$11.68	32.1%	1.6K	0.38	2.4K
$1250.00	Aug 21	41.00	43.95	$42.48	6.9%	1.2K	0.39	256
$1300.00	Jul 17	0.45	0.50	$0.48	10.4%	571	0.02	3.4K
$1250.00	Jul 17	2.00	2.50	$2.25	22.2%	559	0.10	192
$1300.00	Aug 21	26.25	29.60	$27.93	12.0%	535	0.28	978

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1140.00	Aug 21	39.00	46.65	$42.83	17.9%	814	0.36	183
$950.00	Jul 17	0.05	0.12	$0.09	77.8%	481	0.00	583
$1100.00	Jul 24	3.10	6.50	$4.80	70.8%	335	0.12	98
$1185.00	Aug 7	52.00	59.10	$55.55	12.8%	218	0.48	13
$1185.00	Aug 14	57.00	64.35	$60.68	12.1%	218	0.47	12

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 28.8%, max 83.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$980.00	Jul 17	Aug 21	80.7%	45.4%	77.6%	5	--
$950.00	Jul 17	Aug 21	78.3%	45.3%	72.8%	35	131
$1000.00	Jul 17	Aug 21	73.6%	45.3%	62.4%	26	630
$1380.00	Jul 17	Aug 21	63.1%	44.7%	41.2%	132	717
$1400.00	Jul 17	Aug 21	59.4%	43.7%	35.8%	325	3.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$960.00	Jul 17	Aug 21	83.6%	45.6%	83.2%	32	1.1K
$970.00	Jul 17	Aug 21	82.7%	45.4%	82.1%	45	246
$980.00	Jul 17	Aug 21	80.7%	45.4%	77.6%	51	674
$950.00	Jul 17	Aug 21	78.3%	45.3%	72.8%	500	627
$1000.00	Jul 17	Aug 21	73.6%	45.3%	62.4%	176	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 337 found (best R:R 265.67, avg 7.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1360.00	$1400.00	Jul 24	$0.15	$39.85	$0.15	265.67	$1360.15
$1380.00	$1400.00	Jul 31	$0.33	$19.67	$0.33	59.61	$1380.33
$1390.00	$1395.00	Jul 17	$0.10	$4.90	$0.10	49.00	$1390.10
$1320.00	$1340.00	Jul 24	$0.40	$19.60	$0.40	49.00	$1320.40
$1300.00	$1305.00	Jul 17	$0.11	$4.89	$0.11	44.45	$1300.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1070.00	$1060.00	Jul 17	$0.11	$9.89	$0.11	89.91	$1069.89
$960.00	$950.00	Jul 17	$0.14	$9.86	$0.14	70.43	$959.86
$1060.00	$1050.00	Jul 17	$0.20	$9.80	$0.20	49.00	$1059.80
$1035.00	$1030.00	Jul 24	$0.10	$4.90	$0.10	49.00	$1034.90
$1085.00	$1080.00	Jul 17	$0.13	$4.87	$0.13	37.46	$1084.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 415 found (best R:R 59.00, avg 1.99)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1020.00	$1030.00	Jul 17	$9.80	$9.80	$0.20	49.00	$1029.80
$1030.00	$1040.00	Jul 17	$9.75	$9.75	$0.25	39.00	$1039.75
$1100.00	$1110.00	Jul 17	$9.75	$9.75	$0.25	39.00	$1109.75
$1085.00	$1100.00	Jul 17	$14.40	$14.40	$0.60	24.00	$1099.40
$1000.00	$1010.00	Jul 17	$9.42	$9.42	$0.58	16.24	$1009.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1395.00	$1320.00	Jul 17	$73.75	$73.75	$1.25	59.00	$1321.25
$1415.00	$1410.00	Jul 17	$4.80	$4.80	$0.20	24.00	$1410.20
$1280.00	$1240.00	Jul 17	$38.30	$38.30	$1.70	22.53	$1241.70
$1380.00	$1360.00	Jul 31	$19.10	$19.10	$0.90	21.22	$1360.90
$1360.00	$1300.00	Jul 31	$56.70	$56.70	$3.30	17.18	$1303.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 112 found (avg debit $7.36, cheapest $0.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1360.00	Jul 17	Jul 24	$0.30	57.5%	38.3%
$1400.00	Jul 17	Jul 24	$0.34	59.4%	43.1%
$1040.00	Jul 17	Jul 24	$1.03	64.5%	50.2%
$1305.00	Jul 17	Jul 24	$1.23	44.4%	34.2%
$1320.00	Jul 17	Jul 24	$1.36	53.8%	39.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$980.00	Jul 17	Jul 31	$0.60	80.7%	43.5%
$1050.00	Jul 17	Jul 24	$0.80	52.3%	38.9%
$990.00	Jul 17	Jul 31	$0.85	74.6%	42.7%
$1000.00	Jul 17	Jul 31	$1.02	73.6%	42.2%
$1055.00	Jul 24	Jul 31	$1.09	44.8%	38.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 3.12% of stock, avg 9.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1180.00	Jul 17	$21.00	$15.85	$36.85	$1143.15	$1216.85	3.12%
$1190.00	Jul 17	$16.15	$21.35	$37.50	$1152.50	$1227.50	3.17%
$1175.00	Jul 17	$24.88	$12.78	$37.66	$1137.34	$1212.66	3.19%
$1185.00	Jul 17	$20.00	$18.20	$38.20	$1146.80	$1223.20	3.23%
$1200.00	Jul 17	$11.68	$27.63	$39.31	$1160.69	$1239.31	3.33%
$1170.00	Jul 17	$27.90	$11.60	$39.50	$1130.50	$1209.50	3.34%
$1195.00	Jul 17	$15.43	$24.50	$39.93	$1155.07	$1234.93	3.38%
$1205.00	Jul 17	$10.20	$30.75	$40.95	$1164.05	$1245.95	3.46%
$1165.00	Jul 17	$30.48	$10.60	$41.08	$1123.92	$1206.08	3.48%
$1210.00	Jul 17	$8.60	$34.30	$42.90	$1167.10	$1252.90	3.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.48% of stock, avg 6.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1210.00	$1160.00	Jul 17	$8.60	$8.95	$17.55	$1142.45	$1227.55
$1205.00	$1160.00	Jul 17	$10.20	$8.95	$19.15	$1140.85	$1224.15
$1210.00	$1165.00	Jul 17	$8.60	$10.60	$19.20	$1145.80	$1229.20
$1210.00	$1170.00	Jul 17	$8.60	$11.60	$20.20	$1149.80	$1230.20
$1200.00	$1160.00	Jul 17	$11.68	$8.95	$20.63	$1139.37	$1220.63
$1205.00	$1165.00	Jul 17	$10.20	$10.60	$20.80	$1144.20	$1225.80
$1210.00	$1175.00	Jul 17	$8.60	$12.78	$21.38	$1153.62	$1231.38
$1205.00	$1170.00	Jul 17	$10.20	$11.60	$21.80	$1148.20	$1226.80
$1200.00	$1165.00	Jul 17	$11.68	$10.60	$22.28	$1142.72	$1222.28
$1205.00	$1175.00	Jul 17	$10.20	$12.78	$22.98	$1152.02	$1227.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 361 found (best R:R 106.14, avg credit $9.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
1035/1040	1085/1100	Jul 17	$14.86	$0.14	106.14	$1025.14	$1099.86
950/960	1030/1040	Jul 17	$9.89	$0.11	89.91	$950.11	$1039.89
980/985	1045/1070	Jul 31	$24.70	$0.30	82.33	$960.30	$1069.70
980/990	1060/1070	Aug 21	$9.88	$0.12	82.33	$980.12	$1069.88
980/990	1050/1060	Aug 21	$9.86	$0.14	70.43	$980.14	$1059.86
1030/1040	1070/1080	Aug 21	$9.80	$0.20	49.00	$1030.20	$1079.80
1070/1075	1165/1170	Jul 31	$4.89	$0.11	44.45	$1070.11	$1169.89
1015/1020	1085/1100	Jul 17	$14.64	$0.36	40.67	$1005.36	$1099.64
1030/1040	1060/1070	Aug 21	$9.75	$0.25	39.00	$1030.25	$1069.75
1000/1020	1045/1070	Jul 31	$24.34	$0.66	36.88	$995.66	$1069.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 177 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1020.00	$1030.00	$1040.00	Jul 17	$0.05	$9.95	199.00
$1140.00	$1150.00	$1160.00	Aug 21	$0.05	$9.95	199.00
$1130.00	$1135.00	$1140.00	Jul 17	$0.07	$4.93	70.43
$1345.00	$1350.00	$1355.00	Jul 17	$0.07	$4.93	70.43
$1320.00	$1340.00	$1360.00	Aug 7	$0.28	$19.72	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1170.00	$1175.00	$1180.00	Jul 24	$0.07	$4.93	70.43
$1225.00	$1230.00	$1235.00	Jul 17	$0.08	$4.92	61.50
$1100.00	$1105.00	$1110.00	Jul 24	$0.08	$4.92	61.50
$1150.00	$1155.00	$1160.00	Jul 24	$0.08	$4.92	61.50
$980.00	$990.00	$1000.00	Jul 17	$0.18	$9.82	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 164 found (best net $-27.27, 155 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1000.00	$1105.00	1:2	Aug 14	-$27.27	$77.73
$1000.00	$1100.00	1:2	Aug 7	-$28.23	$71.77
$1360.00	$1400.00	1:2	Jul 24	-$0.27	$39.73
$1240.00	$1285.00	1:2	Aug 14	-$14.20	$30.80
$1300.00	$1340.00	1:2	Aug 14	-$9.31	$30.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1300.00	$1235.00	1:2	Jul 31	-$13.72	$51.28
$1400.00	$1300.00	1:2	Aug 21	-$52.10	$47.90
$1280.00	$1240.00	1:2	Jul 17	-$19.73	$20.27
$1020.00	$1000.00	1:2	Jul 31	-$0.29	$19.71
$1395.00	$1320.00	1:2	Jul 17	-$61.75	$13.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 5.20%, avg 1.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1190.00	Aug 21	$61.50	0.52	0.7%	5.20%	5.89%	5	102
$1185.00	Aug 14	$61.00	0.53	0.3%	5.16%	5.43%	14	6
$1190.00	Aug 14	$59.00	0.52	0.7%	4.99%	5.68%	56	17
$1200.00	Aug 21	$58.40	0.50	1.5%	4.94%	6.48%	79	2.2K
$1185.00	Aug 7	$56.65	0.53	0.3%	4.79%	5.06%	6	11
$1195.00	Aug 14	$56.05	0.51	1.1%	4.74%	5.85%	10	6
$1190.00	Aug 7	$54.00	0.52	0.7%	4.57%	5.26%	63	119
$1210.00	Aug 21	$52.90	0.47	2.4%	4.48%	6.86%	15	97
$1200.00	Aug 14	$52.40	0.49	1.5%	4.43%	5.97%	38	46
$1195.00	Aug 7	$51.35	0.50	1.1%	4.34%	5.46%	16	20

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 14,843

Total Puts 35,134

Put/Call Ratio 2.37

Net Difference -20,291

Prior's Put/Call Breakdown

Total Calls 26,527

Total Puts 21,985

Put/Call Ratio 0.83

Net Difference 4,542

Prior 7-Day Put/Call Summary

Total Calls 165,838

Total Puts 144,872

Average Put/Call Ratio 0.96

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