LLY - Options Database

LLY

ELI LILLY AND CO

$1169.60 -1.61%

$1167.00 (-0.22%)🌙

as of 10/08 06:29 PM

(10/7 18:31) ◀

Thursday, October 8, 2026 (6:29pm)

▶ (10/12 18:31)

◀ 10/8 18:29 ▶

Option Volume

Detail

ℹ

Current (10/08) 47,318

Calls: 25,231 (53%)

Puts: 22,087 (47%)

Prior (10/07) 38,645

Calls: 23,775 (62%)

Puts: 14,870 (38%)

Current vs Prior +22.44%

Calls: +6.12% (Calls)

Puts: +48.53% (Puts)

Prior 7-Day Total 209,464

Calls: 121,971 (58%)

Puts: 87,493 (42%)

Prior 7-Day Average 29,923

Calls: 17,424 (58%)

Puts: 12,499 (42%)

Current vs Prior 7-Day Avg +58.13%

Calls: +44.80%

Puts: +76.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08) $101.25M

Calls: $68.75M (68%)

Puts: $32.50M (32%)

Prior (10/07) $88.58M

Calls: $52.61M (59%)

Puts: $35.97M (41%)

Current vs Prior +14.31%

Calls: +30.68%

Puts: -9.63%

Prior 7-Day Total $491.26M

Calls: $299.32M (61%)

Puts: $191.94M (39%)

Prior 7-Day Average $70.18M

Calls: $42.76M (61%)

Puts: $27.42M (39%)

Current vs Prior 7-Day Avg +44.27%

Calls: +60.77%

Puts: +18.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 0.88

Prior (10/07) 0.63

Current vs Prior +39.96%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg +18.46%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08) 175,642

Calls: 90,039 (51%)

Puts: 85,603 (49%)

Prior (10/07) 163,151

Calls: 88,515 (54%)

Puts: 74,636 (46%)

Current vs Prior +7.66%

Prior 7-Day Total 1,051,456

Calls: 553,342 (53%)

Puts: 498,114 (47%)

Prior 7-Day Average 150,208

Calls: 79,048 (53%)

Puts: 71,159 (47%)

Current vs Prior 7-Day Avg +16.93%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.85% | 3.73%3.73% | 11.09%

Prior 2.25% | 4.27%4.27% | 11.21%

Current vs Prior -18.16% | -12.48%-12.48% | -1.04%

Prior 7-Day Avg 2.66% | 4.40%4.99% | 11.51%

Current vs 7-Day Avg -30.53% | -15.11%-25.25% | -3.66%

Prior 7-Day Eod 2.25% | 4.27%4.27% | 11.21%

Current vs 7-Day Eod -18.16% | -12.48%-12.48% | -1.04%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.50% | 23.93%

Calls: 25.68% | 26.79%

Puts: 33.33% | 21.07%

Prior 29.50% | 23.93%

Calls: 25.68% | 26.79%

Puts: 33.33% | 21.07%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 41.33% | 22.74%

Calls: 42.56% | 15.10%

Puts: 40.11% | 30.38%

Current vs 7-Day Avg -28.62% | +5.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($68.75M). P/C ratio rising 40% - increased hedging/bearish positioning.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 8.1%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1170.00	Nov 20	63.55	67.00	$65.28	5.3%	53	0.52	151
$1000.00	Nov 20	175.30	186.35	$180.83	6.1%	1	0.88	--
$1150.00	Oct 16	31.65	34.00	$32.83	7.2%	213	0.64	350
$995.00	Oct 9	166.85	179.50	$173.18	7.3%	8	1.00	1
$990.00	Oct 9	171.85	185.20	$178.52	7.5%	6	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1400.00	Nov 20	228.40	241.75	$235.08	5.7%	6	0.90	22
$1380.00	Nov 20	211.35	223.85	$217.60	5.7%	2	0.88	16
$1380.00	Oct 9	203.80	218.60	$211.20	7.0%	6	0.95	--
$1150.00	Nov 20	50.10	54.00	$52.05	7.5%	65	0.43	203
$1270.00	Nov 20	119.10	129.05	$124.08	8.0%	12	0.71	--

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. 224 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$990.00	Oct 9	171.85	185.20	$178.52	7.5%	6	1.00	--
$995.00	Oct 9	166.85	179.50	$173.18	7.3%	8	1.00	1
$1050.00	Oct 9	111.90	123.95	$117.93	10.2%	66	1.00	46
$1080.00	Oct 9	81.45	95.75	$88.60	16.1%	11	1.00	23
$1095.00	Oct 9	67.00	80.05	$73.53	17.7%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1280.00	Oct 9	106.00	118.60	$112.30	11.2%	1	1.00	1
$1260.00	Oct 9	86.60	98.60	$92.60	13.0%	4	0.99	--
$1265.00	Oct 9	91.25	103.95	$97.60	13.0%	1	0.99	--
$1275.00	Oct 9	101.65	112.40	$107.03	10.0%	4	0.99	--
$1235.00	Oct 9	61.65	73.60	$67.63	17.7%	2	0.98	4

Most actively traded options today. High liquidity = easy entry/exit. 691 active (total vol 35.7K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1250.00	Oct 9	0.01	0.08	$0.05	140.0%	1.1K	0.01	624
$1200.00	Oct 16	9.00	10.75	$9.88	17.7%	944	0.29	1.5K
$1200.00	Oct 9	0.64	1.00	$0.82	43.9%	848	0.08	1.2K
$1150.00	Oct 9	20.00	24.00	$22.00	18.2%	649	0.85	90
$1215.00	Oct 9	0.09	0.49	$0.29	137.9%	618	0.03	362

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1145.00	Oct 9	0.83	3.15	$1.99	116.6%	1.0K	0.16	87
$1100.00	Oct 9	0.05	0.26	$0.16	131.2%	1.0K	0.01	451
$1045.00	Oct 23	1.22	2.95	$2.09	82.8%	988	0.06	42
$1140.00	Oct 9	0.80	1.50	$1.15	60.9%	824	0.11	264
$1125.00	Oct 9	0.30	0.88	$0.59	98.3%	503	0.05	253

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 22.8%, max 44.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1167.50	Oct 9	Oct 23	44.1%	30.5%	44.6%	55	52
$1162.50	Oct 9	Oct 23	42.7%	31.2%	37.0%	148	41
$1182.50	Oct 9	Oct 23	41.6%	31.5%	32.1%	56	53
$1147.50	Oct 9	Oct 23	41.5%	32.5%	27.6%	79	63
$1152.50	Oct 9	Oct 23	39.0%	30.9%	26.1%	118	49

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1167.50	Oct 9	Oct 23	44.1%	30.5%	44.6%	20	21
$1142.50	Oct 9	Oct 23	45.7%	32.5%	40.7%	254	59
$1162.50	Oct 9	Oct 23	42.7%	31.2%	37.0%	57	32
$1182.50	Oct 9	Oct 23	41.6%	31.5%	32.1%	3	18
$1147.50	Oct 9	Oct 23	41.5%	32.5%	27.6%	45	52

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 413 found (best R:R 1.75, avg 7.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1160.00	$1170.00	Nov 20	$2.44	$7.56	$2.44	55%	3.10	$1162.44
$1130.00	$1135.00	Oct 16	$1.53	$3.47	$1.53	76%	2.27	$1131.53
$1142.50	$1145.00	Oct 9	$0.20	$2.30	$0.20	88%	11.50	$1142.70
$1155.00	$1165.00	Nov 13	$3.63	$6.37	$3.63	56%	1.75	$1158.63
$1320.00	$1340.00	Nov 20	$1.82	$18.18	$1.82	20%	9.99	$1321.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1250.00	$1240.00	Nov 20	$3.63	$6.37	$3.63	67%	1.75	$1246.37
$1165.00	$1160.00	Nov 13	$0.37	$4.63	$0.37	46%	12.51	$1164.63
$1270.00	$1260.00	Oct 30	$5.73	$4.27	$5.73	77%	0.75	$1264.27
$1200.00	$1190.00	Oct 23	$4.73	$5.27	$4.73	64%	1.11	$1195.27
$1177.50	$1175.00	Oct 9	$0.17	$2.33	$0.17	68%	13.71	$1177.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 341 found (best R:R 2.92, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1190.00	$1200.00	Nov 20	$7.45	$7.45	$2.55	52%	2.92	$1197.45
$1205.00	$1210.00	Oct 23	$3.47	$3.47	$1.53	67%	2.27	$1208.47
$1290.00	$1295.00	Nov 6	$2.42	$2.42	$2.58	78%	0.94	$1292.42
$1170.00	$1175.00	Nov 13	$3.95	$3.95	$1.05	48%	3.76	$1173.95
$1210.00	$1220.00	Nov 6	$5.23	$5.23	$4.77	60%	1.10	$1215.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$950.00	$945.00	Nov 13	$2.77	$2.77	$2.23	92%	1.24	$947.23
$1000.00	$990.00	Oct 9	$2.42	$2.42	$7.58	95%	0.32	$997.58
$1080.00	$1070.00	Nov 13	$4.38	$4.38	$5.62	75%	0.78	$1075.62
$955.00	$950.00	Oct 30	$2.32	$2.32	$2.68	94%	0.87	$952.68
$1160.00	$1155.00	Nov 13	$4.23	$4.23	$0.77	55%	5.49	$1155.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $12.28, cheapest $19.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1165.00	Oct 9	Oct 16	$13.17	45.6%	32.4%
$1167.50	Oct 9	Oct 16	$11.23	44.1%	31.1%
$1175.00	Oct 9	Oct 16	$10.13	42.2%	29.3%
$1170.00	Oct 9	Oct 16	$11.97	42.2%	31.8%
$1162.50	Oct 9	Oct 16	$10.65	42.7%	32.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1167.50	Oct 9	Oct 23	$19.30	44.1%	30.5%
$1165.00	Oct 9	Oct 16	$11.42	45.6%	32.4%
$1175.00	Oct 9	Oct 16	$10.92	42.2%	29.3%
$1170.00	Oct 9	Oct 16	$10.85	42.2%	31.8%
$1162.50	Oct 9	Oct 16	$12.14	42.7%	32.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 194 found (cheapest 1.49% of stock, avg 7.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1172.50	Oct 9	$6.38	$11.08	$17.46	$1155.04	$1189.96	1.49%
$1177.50	Oct 9	$4.43	$13.50	$17.93	$1159.57	$1195.43	1.53%
$1160.00	Oct 9	$13.48	$5.00	$18.48	$1141.52	$1178.48	1.58%
$1157.50	Oct 9	$15.50	$4.01	$19.51	$1137.99	$1177.01	1.67%
$1167.50	Oct 9	$10.15	$9.43	$19.58	$1147.92	$1187.08	1.67%
$1175.00	Oct 9	$6.45	$13.33	$19.78	$1155.22	$1194.78	1.69%
$1155.00	Oct 9	$16.63	$3.41	$20.04	$1134.96	$1175.04	1.71%
$1170.00	Oct 9	$8.53	$11.43	$19.96	$1150.04	$1189.96	1.71%
$1165.00	Oct 9	$10.88	$9.68	$20.56	$1144.44	$1185.56	1.76%
$1162.50	Oct 9	$13.28	$7.88	$21.16	$1141.34	$1183.66	1.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.68% of stock, avg 6.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1180.00	$1155.00	Oct 9	$4.60	$3.41	$8.01	$1146.99	$1188.01
$1177.50	$1155.00	Oct 9	$4.43	$3.41	$7.84	$1147.16	$1185.34
$1177.50	$1157.50	Oct 9	$4.43	$4.01	$8.44	$1149.06	$1185.94
$1180.00	$1157.50	Oct 9	$4.60	$4.01	$8.61	$1148.89	$1188.61
$1177.50	$1160.00	Oct 9	$4.43	$5.00	$9.43	$1150.57	$1186.93
$1180.00	$1160.00	Oct 9	$4.60	$5.00	$9.60	$1150.40	$1189.60
$1175.00	$1155.00	Oct 9	$6.45	$3.41	$9.86	$1145.14	$1184.86
$1175.00	$1157.50	Oct 9	$6.45	$4.01	$10.46	$1147.04	$1185.46
$1172.50	$1155.00	Oct 9	$6.38	$3.41	$9.79	$1145.21	$1182.29
$1172.50	$1157.50	Oct 9	$6.38	$4.01	$10.39	$1147.11	$1182.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 180 found (best R:R 13.71, avg credit $1.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1055/1060	1205/1210	Oct 23	$4.66	$0.34	59%	13.71	$1055.34	$1209.66
1000/1005	1205/1210	Oct 23	$3.77	$1.23	64%	3.07	$1001.23	$1208.77
1040/1045	1205/1210	Oct 23	$3.91	$1.09	61%	3.59	$1041.09	$1208.91
1045/1050	1205/1210	Oct 23	$3.74	$1.26	61%	2.97	$1046.26	$1208.74
1035/1040	1205/1210	Oct 23	$3.63	$1.37	62%	2.65	$1036.37	$1208.63
990/1000	1215/1220	Oct 9	$2.53	$7.47	92%	0.34	$997.47	$1217.53
990/1000	1205/1210	Oct 9	$2.74	$7.26	89%	0.38	$997.26	$1207.74
1065/1070	1205/1210	Oct 23	$3.65	$1.35	58%	2.70	$1066.35	$1208.65
1060/1065	1205/1210	Oct 23	$3.61	$1.39	58%	2.60	$1061.39	$1208.61
990/1000	1200/1205	Oct 9	$2.62	$7.38	87%	0.36	$997.38	$1202.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 253 found (best R:R 37.46, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1185.00	$1190.00	$1195.00	Oct 9	$0.13	$4.87	10%	37.46
$1190.00	$1195.00	$1200.00	Oct 9	$0.13	$4.87	9%	37.46
$1195.00	$1200.00	$1205.00	Oct 30	$0.06	$4.94	3%	82.33
$1225.00	$1230.00	$1235.00	Oct 30	$0.06	$4.94	2%	82.33
$1280.00	$1285.00	$1290.00	Oct 23	$0.06	$4.94	2%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1080.00	$1085.00	$1090.00	Oct 30	$0.06	$4.94	3%	82.33
$1110.00	$1115.00	$1120.00	Nov 6	$0.07	$4.93	3%	70.43
$1115.00	$1120.00	$1125.00	Nov 6	$0.12	$4.88	3%	40.67
$1050.00	$1055.00	$1060.00	Oct 9	$0.08	$4.92	0%	61.50
$1040.00	$1045.00	$1050.00	Nov 13	$0.14	$4.86	2%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 188 found (best net $-13.40, 175 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1330.00	$1380.00	1:2	Nov 13	-$3.04	$46.96
$1285.00	$1300.00	1:2	Oct 16	-$0.14	$14.86
$1195.00	$1200.00	1:2	Oct 9	-$0.23	$4.77
$1340.00	$1360.00	1:2	Oct 16	-$0.02	$19.98
$1320.00	$1340.00	1:2	Oct 16	-$0.21	$19.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1380.00	$1280.00	1:2	Oct 9	-$13.40	$86.60
$1235.00	$1210.00	1:2	Oct 9	-$18.37	$6.63
$1105.00	$1100.00	1:2	Oct 9	$0.00	$5.00
$1045.00	$1040.00	1:2	Oct 16	-$0.01	$4.99
$955.00	$950.00	1:2	Oct 30	-$0.18	$4.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 179 found (best yield 4.68%, avg 1.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1190.00	Nov 20	$54.70	0.48	1.7%	4.68%	6.42%	36	278
$1180.00	Nov 20	$58.85	0.50	0.9%	5.03%	5.92%	55	145
$1170.00	Nov 20	$63.55	0.52	0.0%	5.43%	5.47%	53	151
$1200.00	Nov 20	$46.30	0.45	2.6%	3.96%	6.56%	176	300
$1210.00	Nov 20	$42.65	0.42	3.5%	3.65%	7.10%	18	63
$1230.00	Nov 20	$35.20	0.38	5.2%	3.01%	8.17%	18	38
$1170.00	Nov 13	$57.00	0.52	0.0%	4.87%	4.91%	8	13
$1240.00	Nov 20	$32.45	0.35	6.0%	2.77%	8.79%	31	1.0K
$1220.00	Nov 20	$35.00	0.40	4.3%	2.99%	7.30%	22	275
$1195.00	Nov 13	$43.00	0.46	2.2%	3.68%	5.85%	6	15

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 25,231

Total Puts 22,087

Put/Call Ratio 0.88

Net Difference 3,144

Prior's Put/Call Breakdown

Total Calls 23,775

Total Puts 14,870

Put/Call Ratio 0.63

Net Difference 8,905

Prior 7-Day Put/Call Summary

Total Calls 121,971

Total Puts 87,493

Average Put/Call Ratio 0.74

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