LLY - Options Database

LLY

ELI LILLY AND CO

$1149.85 -0.62%

$1150.01 (+0.01%)🌙

as of 10/01 06:32 PM

(9/30 00:15) ◀

Thursday, October 1, 2026 (6:32pm)

▶

◀ 10/1 18:32

Option Volume

Detail

ℹ

Current (10/01) 27,878

Calls: 16,493 (59%)

Puts: 11,385 (41%)

Prior (09/30) 43,593

Calls: 26,265 (60%)

Puts: 17,328 (40%)

Current vs Prior -36.05%

Calls: -37.21% (Calls)

Puts: -34.30% (Puts)

Prior 7-Day Total 224,808

Calls: 131,065 (58%)

Puts: 93,743 (42%)

Prior 7-Day Average 32,115

Calls: 18,723 (58%)

Puts: 13,391 (42%)

Current vs Prior 7-Day Avg -13.19%

Calls: -11.91%

Puts: -14.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01) $63.93M

Calls: $29.17M (46%)

Puts: $34.77M (54%)

Prior (09/30) $77.72M

Calls: $35.02M (45%)

Puts: $42.70M (55%)

Current vs Prior -17.73%

Calls: -16.71%

Puts: -18.57%

Prior 7-Day Total $393.92M

Calls: $252.71M (64%)

Puts: $141.22M (36%)

Prior 7-Day Average $56.27M

Calls: $36.10M (64%)

Puts: $20.17M (36%)

Current vs Prior 7-Day Avg +13.61%

Calls: -19.21%

Puts: +72.33%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 0.69

Prior (09/30) 0.66

Current vs Prior +4.63%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -5.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01) 152,573

Calls: 80,998 (53%)

Puts: 71,575 (47%)

Prior (09/30) 147,916

Calls: 79,490 (54%)

Puts: 68,426 (46%)

Current vs Prior +3.15%

Prior 7-Day Total 1,049,282

Calls: 542,733 (52%)

Puts: 506,549 (48%)

Prior 7-Day Average 149,897

Calls: 77,533 (52%)

Puts: 72,364 (48%)

Current vs Prior 7-Day Avg +1.78%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 1.74% | 3.80%5.29% | 11.73%

Prior 2.74% | 4.39%5.85% | 12.00%

Current vs Prior -36.79% | -13.53%-9.58% | -2.25%

Prior 7-Day Avg 2.98% | 4.69%5.44% | 11.51%

Current vs 7-Day Avg -41.82% | -19.05%-2.75% | +1.91%

Prior 7-Day Eod 2.74% | 4.39%5.85% | 12.00%

Current vs 7-Day Eod -36.79% | -13.53%-9.58% | -2.25%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 43.30% | 22.54%

Calls: 45.37% | 13.15%

Puts: 41.24% | 31.93%

Prior 43.30% | 22.54%

Calls: 45.37% | 13.15%

Puts: 41.24% | 31.93%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 37.15% | 24.90%

Calls: 38.22% | 14.55%

Puts: 36.09% | 35.25%

Current vs 7-Day Avg +16.56% | -9.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.69.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 25 of results (avg 8.6%, best 6.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1150.00	Oct 30	54.70	58.20	$56.45	6.2%	18	0.54	31
$990.00	Oct 16	160.25	172.00	$166.13	7.1%	6	0.98	--
$1145.00	Oct 30	56.35	60.50	$58.43	7.1%	21	0.56	14
$1100.00	Oct 30	82.25	88.40	$85.33	7.2%	1	0.68	12
$1085.00	Nov 6	95.80	103.35	$99.57	7.6%	2	0.72	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1320.00	Nov 6	169.20	180.25	$174.73	6.3%	1	0.85	--
$1240.00	Oct 16	89.45	96.40	$92.93	7.5%	8	0.86	119
$1200.00	Oct 30	75.75	81.75	$78.75	7.6%	276	0.61	101
$1220.00	Oct 16	71.30	77.05	$74.18	7.8%	9	0.84	220
$1200.00	Oct 16	54.95	60.25	$57.60	9.2%	54	0.74	754

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.53, cheapest $0.53)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1190.00	Oct 2	0.50	0.55	$0.53	9.4%	806	0.05	358

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 174 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1065.00	Oct 2	81.65	94.45	$88.05	14.5%	1	1.00	--
$1050.00	Oct 2	96.40	109.45	$102.93	12.7%	38	1.00	15
$990.00	Oct 16	160.25	172.00	$166.13	7.1%	6	0.98	--
$1050.00	Oct 9	97.70	110.55	$104.13	12.3%	1	0.97	--
$1070.00	Oct 9	79.00	90.80	$84.90	13.9%	1	0.96	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1190.00	Oct 2	33.45	42.50	$37.98	23.8%	9	1.00	95
$1200.00	Oct 2	42.05	53.80	$47.93	24.5%	9	1.00	158
$1205.00	Oct 2	46.95	58.70	$52.83	22.2%	6	1.00	90
$1215.00	Oct 2	54.80	69.75	$62.28	24.0%	12	1.00	69
$1225.00	Oct 2	69.00	79.65	$74.33	14.3%	6	1.00	21

Most actively traded options today. High liquidity = easy entry/exit. 539 active (total vol 20.0K, top 960)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1200.00	Oct 2	0.19	0.39	$0.29	69.0%	960	0.03	648
$1190.00	Oct 2	0.50	0.55	$0.53	9.4%	806	0.05	358
$1230.00	Oct 9	0.72	2.87	$1.80	119.4%	628	0.08	752
$1220.00	Oct 2	0.01	0.08	$0.05	140.0%	540	0.01	1.3K
$1260.00	Oct 16	2.15	3.00	$2.58	32.9%	429	0.08	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1200.00	Nov 6	74.05	85.15	$79.60	13.9%	280	0.61	88
$1200.00	Oct 30	75.75	81.75	$78.75	7.6%	276	0.61	101
$1090.00	Oct 2	0.01	0.21	$0.11	181.8%	267	0.01	220
$1130.00	Oct 2	1.08	2.21	$1.65	68.5%	207	0.15	409
$1110.00	Oct 2	0.10	0.44	$0.27	125.9%	204	0.03	219

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 14.8%, max 25.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1162.50	Oct 2	Oct 9	37.3%	29.8%	25.0%	26	144
$1157.50	Oct 2	Oct 9	36.8%	29.6%	24.5%	44	16
$1142.50	Oct 2	Oct 9	35.6%	31.5%	12.9%	24	17
$1152.50	Oct 2	Oct 9	36.6%	33.5%	9.2%	50	26
$1135.00	Oct 2	Nov 6	39.0%	37.8%	3.2%	10	404

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1162.50	Oct 2	Oct 9	37.3%	29.8%	25.0%	2	38
$1157.50	Oct 2	Oct 9	36.8%	29.6%	24.5%	22	42
$1155.00	Oct 2	Oct 23	37.0%	30.7%	20.5%	67	163
$1147.50	Oct 2	Oct 9	35.9%	30.0%	19.8%	64	114
$1137.50	Oct 2	Oct 9	37.1%	31.7%	17.2%	29	105

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 304 found (best R:R 49.00, avg 7.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1205.00	$1215.00	Oct 30	$0.20	$9.80	$0.20	38%	49.00	$1205.20
$1230.00	$1245.00	Nov 13	$1.60	$13.40	$1.60	34%	8.37	$1231.60
$1110.00	$1120.00	Oct 30	$3.38	$6.62	$3.38	66%	1.96	$1113.38
$1200.00	$1210.00	Nov 6	$0.85	$9.15	$0.85	40%	10.76	$1200.85
$1110.00	$1115.00	Oct 16	$1.28	$3.72	$1.28	74%	2.91	$1111.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1220.00	$1200.00	Oct 23	$11.75	$8.25	$11.75	76%	0.70	$1208.25
$1230.00	$1225.00	Oct 2	$2.95	$2.05	$2.95	100%	0.69	$1227.05
$1205.00	$1200.00	Oct 16	$1.85	$3.15	$1.85	76%	1.70	$1203.15
$1120.00	$1115.00	Nov 6	$0.12	$4.88	$0.12	38%	40.67	$1119.88
$1195.00	$1190.00	Oct 30	$1.28	$3.72	$1.28	60%	2.91	$1193.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 250 found (best R:R 4.56, avg 0.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1275.00	$1280.00	Oct 23	$4.10	$4.10	$0.90	85%	4.56	$1279.10
$1215.00	$1220.00	Oct 16	$4.33	$4.33	$0.67	77%	6.46	$1219.33
$1195.00	$1200.00	Oct 23	$4.85	$4.85	$0.15	66%	32.33	$1199.85
$1255.00	$1270.00	Oct 23	$5.05	$5.05	$9.95	82%	0.51	$1260.05
$1170.00	$1180.00	Oct 23	$7.10	$7.10	$2.90	55%	2.45	$1177.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1085.00	$1080.00	Oct 23	$3.30	$3.30	$1.70	78%	1.94	$1081.70
$1065.00	$1060.00	Oct 23	$2.94	$2.94	$2.06	85%	1.43	$1062.06
$1020.00	$1015.00	Nov 6	$2.88	$2.88	$2.12	84%	1.36	$1017.12
$975.00	$970.00	Oct 9	$2.20	$2.20	$2.80	95%	0.79	$972.80
$1100.00	$1095.00	Oct 16	$3.07	$3.07	$1.93	77%	1.59	$1096.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $12.27, cheapest $11.77)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1162.50	Oct 2	Oct 9	$11.77	37.3%	29.8%
$1160.00	Oct 2	Oct 9	$12.08	37.3%	29.9%
$1157.50	Oct 2	Oct 9	$12.17	36.8%	29.6%
$1145.00	Oct 2	Oct 9	$14.08	35.5%	28.5%
$1150.00	Oct 2	Oct 9	$13.68	36.0%	29.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1160.00	Oct 2	Oct 9	$10.18	37.3%	29.9%
$1157.50	Oct 2	Oct 9	$13.32	36.8%	29.6%
$1145.00	Oct 2	Oct 9	$10.12	35.5%	28.5%
$1150.00	Oct 2	Oct 9	$11.08	36.0%	29.8%
$1147.50	Oct 2	Oct 9	$11.12	35.9%	30.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 1.35% of stock, avg 6.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1157.50	Oct 2	$5.88	$9.60	$15.48	$1142.02	$1172.98	1.35%
$1150.00	Oct 2	$9.25	$7.57	$16.82	$1133.18	$1166.82	1.46%
$1152.50	Oct 2	$7.98	$8.96	$16.94	$1135.56	$1169.44	1.47%
$1155.00	Oct 2	$6.93	$10.10	$17.03	$1137.97	$1172.03	1.48%
$1145.00	Oct 2	$12.35	$5.33	$17.68	$1127.32	$1162.68	1.54%
$1160.00	Oct 2	$5.05	$13.10	$18.15	$1141.85	$1178.15	1.58%
$1147.50	Oct 2	$12.38	$6.43	$18.81	$1128.69	$1166.31	1.64%
$1162.50	Oct 2	$4.25	$14.70	$18.95	$1143.55	$1181.45	1.65%
$1165.00	Oct 2	$3.45	$16.52	$19.97	$1145.03	$1184.97	1.74%
$1140.00	Oct 2	$17.55	$3.72	$21.27	$1118.73	$1161.27	1.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.69% of stock, avg 5.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1162.50	$1140.00	Oct 2	$4.25	$3.72	$7.97	$1132.03	$1170.47
$1162.50	$1142.50	Oct 2	$4.25	$4.45	$8.70	$1133.80	$1171.20
$1160.00	$1140.00	Oct 2	$5.05	$3.72	$8.77	$1131.23	$1168.77
$1160.00	$1142.50	Oct 2	$5.05	$4.45	$9.50	$1133.00	$1169.50
$1162.50	$1145.00	Oct 2	$4.25	$5.33	$9.58	$1135.42	$1172.08
$1160.00	$1145.00	Oct 2	$5.05	$5.33	$10.38	$1134.62	$1170.38
$1157.50	$1140.00	Oct 2	$5.88	$3.72	$9.60	$1130.40	$1167.10
$1157.50	$1142.50	Oct 2	$5.88	$4.45	$10.33	$1132.17	$1167.83
$1157.50	$1145.00	Oct 2	$5.88	$5.33	$11.21	$1133.79	$1168.71
$1162.50	$1147.50	Oct 2	$4.25	$6.43	$10.68	$1136.82	$1173.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 2.26, avg credit $1.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1000/1010	1195/1200	Oct 23	$6.93	$3.07	58%	2.26	$1003.07	$1201.93
970/975	1182/1185	Oct 9	$4.48	$0.52	64%	8.62	$970.52	$1186.98
1070/1075	1215/1220	Oct 23	$4.83	$0.17	55%	28.41	$1070.17	$1219.83
970/975	1178/1180	Oct 9	$4.15	$0.85	61%	4.88	$970.85	$1181.65
995/1000	1215/1220	Oct 23	$3.26	$1.74	67%	1.87	$996.74	$1218.26
1080/1085	1205/1210	Oct 23	$4.12	$0.88	47%	4.68	$1080.88	$1209.12
1060/1065	1205/1210	Oct 23	$3.76	$1.24	54%	3.03	$1061.24	$1208.76
1045/1050	1215/1220	Oct 23	$3.38	$1.62	61%	2.09	$1046.62	$1218.38
1070/1075	1182/1185	Oct 9	$3.30	$1.70	61%	1.94	$1071.70	$1185.80
1075/1080	1215/1220	Oct 23	$3.53	$1.47	53%	2.40	$1076.47	$1218.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 166 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1155.00	$1160.00	$1165.00	Oct 16	$0.08	$4.92	6%	61.50
$1185.00	$1190.00	$1195.00	Oct 9	$0.10	$4.90	6%	49.00
$1195.00	$1200.00	$1205.00	Oct 2	$0.06	$4.94	3%	82.33
$1160.00	$1165.00	$1170.00	Oct 16	$0.14	$4.86	6%	34.71
$1137.50	$1140.00	$1142.50	Oct 2	$0.10	$2.40	7%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1105.00	$1110.00	$1115.00	Oct 9	$0.15	$4.85	5%	32.33
$1100.00	$1105.00	$1110.00	Oct 9	$0.15	$4.85	5%	32.33
$1140.00	$1145.00	$1150.00	Oct 30	$0.11	$4.89	3%	44.45
$1160.00	$1170.00	$1180.00	Oct 30	$0.35	$9.65	6%	27.57
$1140.00	$1142.50	$1145.00	Oct 2	$0.15	$2.35	9%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 160 found (best net $-26.33, 137 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1300.00	$1320.00	1:2	Oct 16	-$0.01	$19.99
$1310.00	$1330.00	1:2	Oct 9	-$0.10	$19.90
$1165.00	$1170.00	1:2	Oct 2	-$0.91	$4.09
$1200.00	$1205.00	1:2	Oct 2	-$0.03	$4.97
$1195.00	$1200.00	1:2	Oct 2	-$0.10	$4.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1320.00	$1230.00	1:2	Nov 6	-$26.33	$63.67
$1275.00	$1230.00	1:2	Oct 2	-$31.88	$13.12
$1135.00	$1130.00	1:2	Oct 2	-$0.30	$4.70
$1010.00	$1000.00	1:2	Oct 2	-$0.05	$9.95
$1125.00	$1120.00	1:2	Oct 2	-$0.17	$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 3.65%, avg 1.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1195.00	Nov 13	$42.00	0.43	3.9%	3.65%	7.58%	22	--
$1160.00	Nov 13	$54.90	0.51	0.9%	4.77%	5.66%	1	--
$1190.00	Nov 13	$42.35	0.44	3.5%	3.68%	7.17%	3	--
$1155.00	Nov 13	$57.15	0.53	0.5%	4.97%	5.42%	1	--
$1185.00	Nov 13	$43.05	0.45	3.1%	3.74%	6.80%	3	--
$1205.00	Nov 13	$35.55	0.40	4.8%	3.09%	7.89%	2	--
$1190.00	Nov 6	$40.10	0.43	3.5%	3.49%	6.98%	3	9
$1195.00	Nov 6	$38.30	0.42	3.9%	3.33%	7.26%	40	5
$1175.00	Nov 6	$44.15	0.47	2.2%	3.84%	6.03%	2	1
$1245.00	Nov 13	$25.40	0.32	8.3%	2.21%	10.48%	1	--

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 16,493

Total Puts 11,385

Put/Call Ratio 0.69

Net Difference 5,108

Prior's Put/Call Breakdown

Total Calls 26,265

Total Puts 17,328

Put/Call Ratio 0.66

Net Difference 8,937

Prior 7-Day Put/Call Summary

Total Calls 131,065

Total Puts 93,743

Average Put/Call Ratio 0.73

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