LLY - Options Database

LLY

ELI LILLY AND CO

$1182.62 +0.28%

$1181.92 (-0.06%)🌙

as of 10/12 06:31 PM

(10/8 18:29) ◀

Monday, October 12, 2026 (6:31pm)

▶ (10/13 18:31)

◀ 10/12 18:31 ▶

Option Volume

Detail

ℹ

Current (10/12) 24,021

Calls: 9,523 (40%)

Puts: 14,498 (60%)

Prior (10/08) 47,318

Calls: 25,231 (53%)

Puts: 22,087 (47%)

Current vs Prior -49.23%

Calls: -62.26% (Calls)

Puts: -34.36% (Puts)

Prior 7-Day Total 235,056

Calls: 135,489 (58%)

Puts: 99,567 (42%)

Prior 7-Day Average 33,579

Calls: 19,355 (58%)

Puts: 14,223 (42%)

Current vs Prior 7-Day Avg -28.47%

Calls: -50.80%

Puts: +1.93%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12) $37.65M

Calls: $23.88M (63%)

Puts: $13.77M (37%)

Prior (10/08) $101.25M

Calls: $68.75M (68%)

Puts: $32.50M (32%)

Current vs Prior -62.81%

Calls: -65.26%

Puts: -57.63%

Prior 7-Day Total $544.75M

Calls: $338.79M (62%)

Puts: $205.96M (38%)

Prior 7-Day Average $77.82M

Calls: $48.40M (62%)

Puts: $29.42M (38%)

Current vs Prior 7-Day Avg -51.61%

Calls: -50.65%

Puts: -53.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 1.52

Prior (10/08) 0.88

Current vs Prior +73.91%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg +105.20%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12) 135,220

Calls: 66,470 (49%)

Puts: 68,750 (51%)

Prior (10/08) 175,642

Calls: 90,039 (51%)

Puts: 85,603 (49%)

Current vs Prior -23.01%

Prior 7-Day Total 1,075,570

Calls: 567,149 (53%)

Puts: 508,421 (47%)

Prior 7-Day Average 153,652

Calls: 81,021 (53%)

Puts: 72,631 (47%)

Current vs Prior 7-Day Avg -12.00%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 2.93% | 4.59%2.93% | 10.60%

Prior 1.85% | 3.73%3.73% | 11.09%

Current vs Prior +58.61% | +22.93%-21.60% | -4.40%

Prior 7-Day Avg 2.53% | 4.29%4.71% | 11.39%

Current vs 7-Day Avg +15.90% | +6.96%-37.88% | -6.92%

Prior 7-Day Eod 1.85% | 3.73%3.73% | 11.09%

Current vs 7-Day Eod +58.61% | +22.93%-21.60% | -4.40%

Sentiment BEARISHBULLISH

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 39.36% | 22.94%

Calls: 39.74% | 17.05%

Puts: 38.98% | 28.83%

Current vs 7-Day Avg -25.05% | +4.33%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($23.88M). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 49% vs prior. Extreme bearish P/C ratio of 1.52 - heavy put buying.

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 19 of results (avg 8.4%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Oct 16	177.05	186.75	$181.90	5.3%	8	1.00	106
$1190.00	Nov 20	57.45	61.00	$59.23	6.0%	32	0.50	288
$950.00	Oct 16	227.40	241.80	$234.60	6.1%	2	1.00	28
$1000.00	Nov 6	184.50	198.85	$191.68	7.5%	1	0.92	--
$1020.00	Oct 16	159.35	172.00	$165.68	7.6%	6	1.00	43

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1180.00	Nov 20	55.50	60.65	$58.08	8.9%	32	0.47	146

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. 147 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1020.00	Oct 16	159.35	172.00	$165.68	7.6%	6	1.00	43
$1000.00	Oct 16	177.05	186.75	$181.90	5.3%	8	1.00	106
$1010.00	Oct 16	167.45	181.85	$174.65	8.2%	1	1.00	--
$1030.00	Oct 16	147.40	161.25	$154.32	9.0%	38	1.00	52
$950.00	Oct 16	227.40	241.80	$234.60	6.1%	2	1.00	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1300.00	Oct 16	109.90	125.05	$117.48	12.9%	14	1.00	1
$1260.00	Oct 16	70.20	84.00	$77.10	17.9%	2	0.97	71
$1270.00	Oct 23	81.05	98.00	$89.53	18.9%	2	0.90	1
$1325.00	Oct 30	140.00	156.50	$148.25	11.1%	1	0.86	--
$1220.00	Oct 16	37.15	45.55	$41.35	20.3%	1	0.81	--

Most actively traded options today. High liquidity = easy entry/exit. 509 active (total vol 14.9K, top 619)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1200.00	Oct 16	8.60	10.65	$9.63	21.3%	619	0.35	1.8K
$1360.00	Nov 20	11.35	14.35	$12.85	23.3%	571	0.16	593
$1240.00	Oct 16	1.49	2.20	$1.85	38.4%	550	0.10	931
$1255.00	Oct 16	0.72	1.04	$0.88	36.4%	396	0.05	72
$1260.00	Oct 16	0.60	0.95	$0.77	45.5%	349	0.04	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1100.00	Oct 16	0.44	0.68	$0.56	42.9%	533	0.03	935
$1010.00	Oct 16	0.00	0.10	$0.05	200.0%	412	0.00	599
$1050.00	Oct 16	0.06	0.32	$0.19	136.8%	320	0.01	682
$1060.00	Oct 16	0.10	0.33	$0.22	104.5%	291	0.01	925
$1105.00	Oct 16	0.21	1.05	$0.63	133.3%	283	0.04	158

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 8.9%, max 19.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1090.00	Oct 30	Nov 20	46.2%	38.6%	19.8%	8	31
$1172.50	Oct 16	Oct 23	34.6%	31.7%	9.3%	16	13
$1105.00	Oct 30	Nov 6	46.5%	43.5%	6.9%	4	11

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1172.50	Oct 16	Oct 23	34.6%	31.7%	9.3%	15	19
$1152.50	Oct 16	Oct 23	34.5%	32.5%	6.1%	18	33
$1162.50	Oct 16	Oct 23	34.1%	32.2%	5.7%	5	26
$1157.50	Oct 16	Oct 23	33.7%	32.1%	4.9%	14	41

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 364 found (best R:R 2.16, avg 6.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1165.00	$1175.00	Nov 13	$3.16	$6.84	$3.16	57%	2.16	$1168.16
$1220.00	$1230.00	Nov 20	$2.08	$7.92	$2.08	43%	3.81	$1222.08
$1190.00	$1205.00	Nov 13	$5.17	$9.83	$5.17	51%	1.90	$1195.17
$1140.00	$1142.50	Oct 16	$0.10	$2.40	$0.10	85%	24.00	$1140.10
$1150.00	$1155.00	Oct 16	$2.15	$2.85	$2.15	81%	1.33	$1152.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1140.00	$1130.00	Nov 13	$1.60	$8.40	$1.60	36%	5.25	$1138.40
$1255.00	$1240.00	Nov 6	$8.15	$6.85	$8.15	67%	0.84	$1246.85
$1180.00	$1170.00	Nov 13	$2.95	$7.05	$2.95	47%	2.39	$1177.05
$1190.00	$1180.00	Nov 20	$3.27	$6.73	$3.27	50%	2.06	$1186.73
$1175.00	$1170.00	Nov 6	$0.72	$4.28	$0.72	46%	5.94	$1174.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 301 found (best R:R 1.56, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1225.00	$1230.00	Oct 30	$3.35	$3.35	$1.65	60%	2.03	$1228.35
$1230.00	$1240.00	Nov 20	$5.12	$5.12	$4.88	59%	1.05	$1235.12
$1245.00	$1250.00	Oct 23	$1.93	$1.93	$3.07	80%	0.63	$1246.93
$1210.00	$1215.00	Nov 6	$3.05	$3.05	$1.95	55%	1.56	$1213.05
$1205.00	$1215.00	Nov 13	$5.35	$5.35	$4.65	53%	1.15	$1210.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1130.00	$1120.00	Nov 13	$6.10	$6.10	$3.90	66%	1.56	$1123.90
$1180.00	$1170.00	Nov 20	$7.38	$7.38	$2.62	53%	2.82	$1172.62
$1155.00	$1150.00	Oct 30	$4.14	$4.14	$0.86	61%	4.81	$1150.86
$960.00	$950.00	Oct 16	$2.29	$2.29	$7.71	96%	0.30	$957.71
$1170.00	$1165.00	Nov 13	$3.65	$3.65	$1.35	56%	2.70	$1166.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $10.99, cheapest $8.68)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1172.50	Oct 16	Oct 23	$11.20	34.6%	31.7%
$1165.00	Oct 16	Oct 23	$9.87	34.7%	32.1%
$1167.50	Oct 16	Oct 23	$11.65	34.7%	32.1%
$1185.00	Oct 16	Oct 23	$10.30	33.8%	31.5%
$1180.00	Oct 16	Oct 23	$10.56	33.9%	31.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1172.50	Oct 16	Oct 23	$8.68	34.6%	31.7%
$1255.00	Nov 6	Nov 13	$4.15	44.9%	42.3%
$1185.00	Oct 16	Oct 23	$9.29	33.8%	31.5%
$1180.00	Oct 16	Oct 23	$9.25	33.9%	31.7%
$1170.00	Oct 16	Oct 23	$9.10	34.1%	32.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 2.79% of stock, avg 7.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1185.00	Oct 16	$15.90	$17.13	$33.03	$1151.97	$1218.03	2.79%
$1182.50	Oct 16	$17.48	$15.78	$33.26	$1149.24	$1215.76	2.81%
$1190.00	Oct 16	$13.58	$19.70	$33.28	$1156.72	$1223.28	2.81%
$1180.00	Oct 16	$18.52	$14.78	$33.30	$1146.70	$1213.30	2.82%
$1175.00	Oct 16	$21.48	$12.30	$33.78	$1141.22	$1208.78	2.86%
$1172.50	Oct 16	$22.95	$11.85	$34.80	$1137.70	$1207.30	2.94%
$1170.00	Oct 16	$24.43	$10.65	$35.08	$1134.92	$1205.08	2.97%
$1167.50	Oct 16	$25.70	$9.98	$35.68	$1131.82	$1203.18	3.02%
$1200.00	Oct 16	$9.63	$26.08	$35.71	$1164.29	$1235.71	3.02%
$1165.00	Oct 16	$27.30	$9.13	$36.43	$1128.57	$1201.43	3.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.89% of stock, avg 6.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1195.00	$1170.00	Oct 16	$11.75	$10.65	$22.40	$1147.60	$1217.40
$1195.00	$1172.50	Oct 16	$11.75	$11.85	$23.60	$1148.90	$1218.60
$1195.00	$1175.00	Oct 16	$11.75	$12.30	$24.05	$1150.95	$1219.05
$1192.50	$1170.00	Oct 16	$12.83	$10.65	$23.48	$1146.52	$1215.98
$1192.50	$1175.00	Oct 16	$12.83	$12.30	$25.13	$1149.87	$1217.63
$1192.50	$1172.50	Oct 16	$12.83	$11.85	$24.68	$1147.82	$1217.18
$1190.00	$1170.00	Oct 16	$13.58	$10.65	$24.23	$1145.77	$1214.23
$1190.00	$1175.00	Oct 16	$13.58	$12.30	$25.88	$1149.12	$1215.88
$1190.00	$1172.50	Oct 16	$13.58	$11.85	$25.43	$1147.07	$1215.43
$1195.00	$1180.00	Oct 16	$11.75	$14.78	$26.53	$1153.47	$1221.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 0.54, avg credit $3.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
950/960	1215/1220	Oct 16	$3.49	$6.51	72%	0.54	$956.51	$1218.49
1020/1030	1270/1280	Nov 20	$5.15	$4.85	55%	1.06	$1024.85	$1275.15
995/1000	1275/1280	Nov 13	$2.53	$2.47	62%	1.02	$997.47	$1277.53
1020/1030	1260/1270	Nov 20	$5.32	$4.68	53%	1.14	$1024.68	$1265.32
995/1000	1280/1285	Nov 13	$2.35	$2.65	63%	0.89	$997.65	$1282.35
1020/1025	1275/1280	Nov 13	$2.47	$2.53	59%	0.98	$1022.53	$1277.47
1060/1065	1215/1220	Oct 16	$1.67	$3.33	74%	0.50	$1063.33	$1216.67
1060/1065	1205/1210	Oct 16	$2.04	$2.96	66%	0.69	$1062.96	$1207.04
950/960	1205/1210	Oct 16	$3.86	$6.14	65%	0.63	$956.14	$1208.86
1020/1025	1280/1285	Nov 13	$2.29	$2.71	60%	0.85	$1022.71	$1282.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 found (best R:R 124.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1340.00	$1360.00	$1380.00	Nov 20	$0.16	$19.84	5%	124.00
$1280.00	$1300.00	$1320.00	Nov 20	$0.42	$19.58	7%	46.62
$1270.00	$1280.00	$1290.00	Oct 30	$0.17	$9.83	5%	57.82
$1260.00	$1270.00	$1280.00	Nov 20	$0.17	$9.83	4%	57.82
$1215.00	$1220.00	$1225.00	Oct 16	$0.19	$4.81	7%	25.32

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1210.00	$1240.00	$1270.00	Oct 23	$4.17	$25.83	26%	6.19
$1155.00	$1157.50	$1160.00	Oct 16	$0.07	$2.43	4%	34.71
$1175.00	$1180.00	$1185.00	Nov 6	$0.10	$4.90	3%	49.00
$1140.00	$1142.50	$1145.00	Oct 16	$0.06	$2.44	2%	40.67
$1110.00	$1115.00	$1120.00	Oct 23	$0.14	$4.86	4%	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. 160 found (best net $-5.60, 153 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1040.00	$1100.00	1:2	Oct 23	-$32.05	$27.95
$1360.00	$1400.00	1:2	Nov 13	-$2.02	$37.98
$1360.00	$1400.00	1:2	Oct 30	-$0.85	$39.15
$1310.00	$1345.00	1:2	Oct 23	-$1.14	$33.86
$1285.00	$1300.00	1:2	Oct 16	-$0.01	$14.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1260.00	$1220.00	1:2	Oct 16	-$5.60	$34.40
$1255.00	$1180.00	1:2	Nov 13	-$10.00	$65.00
$1240.00	$1210.00	1:2	Oct 23	-$18.07	$11.93
$1300.00	$1260.00	1:2	Oct 16	-$36.72	$3.28
$1280.00	$1220.00	1:2	Nov 20	-$37.72	$22.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 4.86%, avg 1.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1190.00	Nov 20	$57.45	0.50	0.6%	4.86%	5.48%	32	288
$1220.00	Nov 20	$43.75	0.43	3.2%	3.70%	6.86%	56	280
$1200.00	Nov 20	$51.30	0.48	1.5%	4.34%	5.81%	51	367
$1230.00	Nov 20	$40.30	0.41	4.0%	3.41%	7.41%	12	37
$1210.00	Nov 20	$45.90	0.45	2.3%	3.88%	6.20%	15	67
$1240.00	Nov 20	$36.35	0.38	4.8%	3.07%	7.93%	28	1.0K
$1250.00	Nov 20	$33.85	0.36	5.7%	2.86%	8.56%	18	140
$1260.00	Nov 20	$30.05	0.34	6.5%	2.54%	9.08%	119	943
$1270.00	Nov 20	$28.15	0.31	7.4%	2.38%	9.77%	4	--
$1205.00	Nov 13	$44.55	0.47	1.9%	3.77%	5.66%	2	--

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 9,523

Total Puts 14,498

Put/Call Ratio 1.52

Net Difference -4,975

Prior's Put/Call Breakdown

Total Calls 25,231

Total Puts 22,087

Put/Call Ratio 0.88

Net Difference 3,144

Prior 7-Day Put/Call Summary

Total Calls 135,489

Total Puts 99,567

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