Tour v526
LLY
ELI LILLY AND CO
$1280.34 +4.46%
$1279.00 (-0.10%)🌙
as of 08/19 06:42 PM
(8/19 16:00) ◀
|
Wednesday, August 19, 2026 (6:42pm)
January 2026
|
▶ (8/20 18:45)
◀ 8/19 18:42 ▶

Option Volume

Detail
ℹ
Current (08/19) 74,926
Calls: 52,524 (70%)
Puts: 22,402 (30%)
Prior (08/18) 39,240
Calls: 23,541 (60%)
Puts: 15,699 (40%)
Current vs Prior +90.94%
Calls: +123.12% (Calls)
Puts: +42.70% (Puts)
Prior 7-Day Total 338,002
Calls: 171,184 (51%)
Puts: 166,818 (49%)
Prior 7-Day Average 48,286
Calls: 24,454 (51%)
Puts: 23,831 (49%)
Current vs Prior 7-Day Avg +55.17%
Calls: +114.78%
Puts: -6.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $262.41M
Calls: $224.51M (86%)
Puts: $37.90M (14%)
Prior (08/18) $80.48M
Calls: $59.44M (74%)
Puts: $21.05M (26%)
Current vs Prior +226.04%
Calls: +277.71%
Puts: +80.09%
Prior 7-Day Total $791.10M
Calls: $603.54M (76%)
Puts: $187.56M (24%)
Prior 7-Day Average $113.01M
Calls: $86.22M (76%)
Puts: $26.79M (24%)
Current vs Prior 7-Day Avg +132.19%
Calls: +160.39%
Puts: +41.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.43
Prior (08/18) 0.67
Current vs Prior -36.04%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg -57.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19) 217,962
Calls: 123,268 (57%)
Puts: 94,694 (43%)
Prior (08/18) 206,826
Calls: 103,942 (50%)
Puts: 102,884 (50%)
Current vs Prior +5.38%
Prior 7-Day Total 1,321,063
Calls: 704,201 (53%)
Puts: 616,862 (47%)
Prior 7-Day Average 188,723
Calls: 100,600 (53%)
Puts: 88,123 (47%)
Current vs Prior 7-Day Avg +15.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.10% | 4.20%3.10% | 7.85%
Prior 2.66% | 4.37%2.66% | 7.66%
Current vs Prior +16.61% | -3.94%+16.61% | +2.49%
Prior 7-Day Avg 2.58% | 4.38%3.69% | 8.18%
Current vs 7-Day Avg +20.08% | -4.05%-15.93% | -3.99%
Prior 7-Day Eod 2.66% | 4.37%2.66% | 7.66%
Current vs 7-Day Eod +16.61% | -3.94%+16.61% | +2.49%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.55% | 23.14%
Calls: 20.80% | 30.48%
Puts: 18.30% | 15.81%
Prior 27.18% | 21.38%
Calls: 16.52% | 17.94%
Puts: 37.84% | 24.81%
Current vs Prior -28.07% | +8.23%
Prior 7-Day Avg 27.18% | 21.38%
Calls: 16.52% | 17.94%
Puts: 37.84% | 24.81%
Current vs 7-Day Avg -28.07% | +8.23%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($224.51M) vs puts ($37.90M). Massive premium surge with dollar volume up 226% vs prior. Dollar volume significantly above 7-day average (132% higher). Above-average activity with volume up 91% vs prior.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 119 of results (avg 7.8%, best 3.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1060.00Aug 21215.05223.60$219.333.9%10.99--
$1040.00Sep 18239.75250.35$245.054.3%890.98528
$1050.00Sep 18230.60240.85$235.734.3%20.97175
$1070.00Sep 18211.15221.05$216.104.6%50.96141
$1070.00Aug 21203.75213.70$208.734.8%10.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1380.00Aug 2197.00104.00$100.507.0%31.001
$1500.00Sep 11211.55228.00$219.787.5%20.90--
$1440.00Aug 28154.00166.10$160.057.6%20.97--
$1360.00Sep 2596.00103.65$99.837.7%20.698
$1340.00Sep 2582.0088.75$85.387.9%10.642

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.51, cheapest $0.59)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1360.00Aug 210.550.63$0.5913.6%1.4K0.04353
$1380.00Aug 210.380.45$0.4216.7%3470.02559
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 231 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1050.00Aug 21224.90235.95$230.434.8%41.00--
$1100.00Aug 28176.25187.00$181.635.9%11.0013
$1110.00Aug 28165.00176.95$170.987.0%11.00--
$1080.00Sep 4197.70209.00$203.355.6%11.00--
$1120.00Aug 21154.95165.10$160.026.3%101.00347
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1380.00Aug 2197.00104.00$100.507.0%31.001
$1400.00Aug 21114.00126.25$120.1310.2%21.00--
$1440.00Aug 28154.00166.10$160.057.6%20.97--
$1400.00Aug 28115.00128.00$121.5010.7%30.94--
$1500.00Sep 11211.55228.00$219.787.5%20.90--

Most actively traded options today. High liquidity = easy entry/exit. 618 active (total vol 49.8K, top 7.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1300.00Aug 215.506.95$6.2323.3%7.4K0.293.6K
$1340.00Aug 211.001.26$1.1323.0%2.6K0.071.7K
$1300.00Sep 1838.0043.00$40.5012.3%2.1K0.462.9K
$1320.00Aug 212.002.75$2.3831.5%2.1K0.14724
$1250.00Aug 2131.5537.30$34.4216.7%2.0K0.822.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1180.00Aug 282.353.10$2.7327.5%9540.08689
$1280.00Sep 1843.0547.00$45.038.8%4170.4853
$1250.00Aug 213.254.00$3.6320.7%3540.1854
$1275.00Aug 2821.3523.50$22.439.6%3260.464
$1135.00Aug 280.416.40$3.41175.7%3030.0743

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 16.0%, max 25.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1260.00Aug 21Oct 239.7%31.6%25.3%3431.0K
$1255.00Aug 21Sep 2539.0%31.5%24.0%113125
$1245.00Aug 21Oct 238.8%32.1%21.1%89352
$1265.00Aug 21Oct 238.3%31.7%20.8%339252
$1250.00Aug 21Oct 238.3%32.0%19.9%2.0K2.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1260.00Aug 21Oct 239.7%31.6%25.3%12146
$1265.00Aug 21Sep 2538.3%31.2%22.7%11922
$1255.00Aug 21Oct 239.0%32.0%22.0%80323
$1245.00Aug 21Sep 2538.8%32.0%21.5%7337
$1250.00Aug 21Oct 238.3%32.0%19.9%35754

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 356 found (best R:R 19.00, avg 9.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1360.00$1380.00Sep 4$1.00$19.00$1.0020%19.00$1361.00
$1380.00$1400.00Sep 25$2.33$17.67$2.3326%7.58$1382.33
$1420.00$1440.00Sep 18$0.48$19.52$0.4815%40.67$1420.48
$1340.00$1360.00Sep 11$3.60$16.40$3.6031%4.56$1343.60
$1270.00$1275.00Aug 21$1.31$3.69$1.3164%2.82$1271.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1170.00$1160.00Sep 18$0.18$9.82$0.1815%54.56$1169.82
$1245.00$1240.00Aug 28$0.18$4.82$0.1828%26.78$1244.82
$1285.00$1280.00Aug 28$1.40$3.60$1.4052%2.57$1283.60
$1270.00$1265.00Aug 21$0.59$4.41$0.5936%7.47$1269.41
$1255.00$1250.00Sep 25$0.92$4.08$0.9240%4.43$1254.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 285 found (best R:R 6.25, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1500.00$1520.00Sep 11$3.92$3.92$16.0891%0.24$1503.92
$1380.00$1400.00Sep 11$4.47$4.47$15.5381%0.29$1384.47
$1300.00$1320.00Aug 28$8.07$8.07$11.9360%0.68$1308.07
$1380.00$1400.00Sep 4$3.83$3.83$16.1783%0.24$1383.83
$1360.00$1380.00Sep 11$5.18$5.18$14.8274%0.35$1365.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1045.00$1040.00Sep 11$4.31$4.31$0.6994%6.25$1040.69
$1115.00$1110.00Aug 28$4.16$4.16$0.8492%4.95$1110.84
$1085.00$1075.00Sep 4$3.95$3.95$6.0593%0.65$1081.05
$1060.00$1050.00Aug 28$3.50$3.50$6.5095%0.54$1056.50
$1075.00$1070.00Aug 28$2.93$2.93$2.0794%1.42$1072.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $10.96, cheapest $11.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1265.00Aug 21Aug 28$12.1238.3%32.5%
$1280.00Aug 21Aug 28$12.1337.6%32.1%
$1275.00Aug 21Aug 28$11.9136.0%31.4%
$1270.00Aug 21Aug 28$12.4234.9%31.4%
$1290.00Aug 28Sep 4$8.8533.8%33.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1265.00Aug 21Aug 28$11.4038.3%32.5%
$1280.00Aug 21Aug 28$12.1037.6%32.1%
$1275.00Aug 21Aug 28$11.9836.0%31.4%
$1270.00Aug 21Aug 28$12.0834.9%31.4%
$1290.00Aug 28Sep 11$13.4533.8%32.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 2.10% of stock, avg 7.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1270.00Aug 21$18.83$8.07$26.90$1243.10$1296.902.10%
$1275.00Aug 21$17.52$10.45$27.97$1247.03$1302.972.18%
$1280.00Aug 21$14.77$13.38$28.15$1251.85$1308.152.20%
$1265.00Aug 21$23.23$7.48$30.71$1234.29$1295.712.40%
$1300.00Aug 21$6.23$24.95$31.18$1268.82$1331.182.44%
$1260.00Aug 21$26.70$6.38$33.08$1226.92$1293.082.58%
$1255.00Aug 21$30.00$4.88$34.88$1220.12$1289.882.72%
$1250.00Aug 21$34.42$3.63$38.05$1211.95$1288.052.97%
$1245.00Aug 21$38.17$2.87$41.04$1203.96$1286.043.21%
$1240.00Aug 21$42.50$2.50$45.00$1195.00$1285.003.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.59% of stock, avg 5.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1340.00$1260.00Aug 21$1.13$6.38$7.51$1252.49$1347.51
$1320.00$1260.00Aug 21$2.38$6.38$8.76$1251.24$1328.76
$1340.00$1265.00Aug 21$1.13$7.48$8.61$1256.39$1348.61
$1320.00$1265.00Aug 21$2.38$7.48$9.86$1255.14$1329.86
$1300.00$1260.00Aug 21$6.23$6.38$12.61$1247.39$1312.61
$1340.00$1270.00Aug 21$1.13$8.07$9.20$1260.80$1349.20
$1320.00$1270.00Aug 21$2.38$8.07$10.45$1259.55$1330.45
$1300.00$1265.00Aug 21$6.23$7.48$13.71$1251.29$1313.71
$1300.00$1270.00Aug 21$6.23$8.07$14.30$1255.70$1314.30
$1340.00$1275.00Aug 21$1.13$10.45$11.58$1263.42$1351.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 390 found (best R:R 0.78, avg credit $3.85)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
1040/10451380/1400Sep 11$8.78$11.2274%0.78$1036.22$1388.78
1040/10451360/1380Sep 11$9.49$10.5168%0.90$1035.51$1369.49
1075/10851380/1400Sep 4$7.78$12.2276%0.64$1077.22$1387.78
1075/10851420/1440Sep 4$5.64$14.3684%0.39$1079.36$1425.64
1110/11151420/1440Aug 28$4.80$15.2087%0.32$1110.20$1424.80
1050/10601420/1440Aug 28$4.14$15.8690%0.26$1055.86$1424.14
1110/11151320/1340Aug 28$9.14$10.8664%0.84$1105.86$1329.14
1105/11151380/1400Sep 4$6.94$13.0675%0.53$1108.06$1386.94
1050/10601320/1340Aug 28$8.48$11.5267%0.74$1051.52$1328.48
1075/10851320/1340Sep 4$10.12$9.8858%1.02$1074.88$1330.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 246 found (best R:R 71.73, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1340.00$1360.00$1380.00Sep 25$0.17$19.8310%116.65
$1300.00$1320.00$1340.00Sep 4$0.96$19.0416%19.83
$1360.00$1380.00$1400.00Sep 11$0.71$19.2912%27.17
$1340.00$1360.00$1380.00Aug 28$0.45$19.5510%43.44
$1300.00$1320.00$1340.00Sep 11$1.02$18.9814%18.61
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1360.00$1400.00$1440.00Aug 28$0.55$39.4510%71.73
$1300.00$1320.00$1340.00Sep 18$0.35$19.6512%56.14
$1300.00$1320.00$1340.00Sep 25$0.38$19.6211%51.63
$1250.00$1260.00$1270.00Sep 18$0.11$9.897%89.91
$1320.00$1340.00$1360.00Aug 28$1.52$18.4815%12.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 203 found (best net $-16.07, 178 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1155.00$1220.001:2Oct 2-$47.93$17.07
$1300.00$1320.001:2Aug 28-$2.81$17.19
$1320.00$1340.001:2Aug 28-$0.92$19.08
$1440.00$1480.001:2Oct 2-$2.11$37.89
$1420.00$1460.001:2Sep 11-$0.43$39.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1340.00$1300.001:2Sep 4-$16.07$23.93
$1300.00$1280.001:2Aug 21-$1.81$18.19
$1320.00$1300.001:2Aug 21-$7.40$12.60
$1340.00$1300.001:2Sep 11-$23.07$16.93
$1075.00$1040.001:2Oct 2-$1.48$33.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 4.40%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1285.00Oct 2$56.300.510.4%4.40%4.76%1--
$1300.00Oct 2$49.250.481.5%3.85%5.38%316
$1295.00Oct 2$50.500.491.1%3.94%5.09%1--
$1320.00Oct 2$40.250.423.1%3.14%6.24%2513
$1340.00Oct 2$32.450.374.7%2.53%7.19%867
$1360.00Oct 2$26.450.336.2%2.07%8.29%1913
$1295.00Sep 25$45.500.481.1%3.55%4.70%1814
$1285.00Sep 25$49.700.510.4%3.88%4.25%826
$1300.00Sep 25$42.800.471.5%3.34%4.88%3665
$1290.00Sep 25$47.000.500.8%3.67%4.43%1658

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 52,524
Total Puts 22,402
Put/Call Ratio 0.43
Net Difference 30,122

Prior's Put/Call Breakdown

Total Calls 23,541
Total Puts 15,699
Put/Call Ratio 0.67
Net Difference 7,842

Prior 7-Day Put/Call Summary

Total Calls 171,184
Total Puts 166,818
Average Put/Call Ratio 1.01
Ratio Trend Falling

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All