LLY - Options Database

LLY

ELI LILLY AND CO

$1166.51 -1.36%

$1166.25 (-0.02%)🌙

as of 10/13 06:31 PM

(10/12 18:31) ◀

Tuesday, October 13, 2026 (6:31pm)

▶ (10/14 13:00)

◀ 10/13 18:31 ▶

Option Volume

Detail

ℹ

Current (10/13) 23,384

Calls: 10,027 (43%)

Puts: 13,357 (57%)

Prior (10/12) 24,021

Calls: 9,523 (40%)

Puts: 14,498 (60%)

Current vs Prior -2.65%

Calls: +5.29% (Calls)

Puts: -7.87% (Puts)

Prior 7-Day Total 215,484

Calls: 118,747 (55%)

Puts: 96,737 (45%)

Prior 7-Day Average 30,783

Calls: 16,963 (55%)

Puts: 13,819 (45%)

Current vs Prior 7-Day Avg -24.04%

Calls: -40.89%

Puts: -3.35%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/13) $52.46M

Calls: $31.12M (59%)

Puts: $21.33M (41%)

Prior (10/12) $37.65M

Calls: $23.88M (63%)

Puts: $13.77M (37%)

Current vs Prior +39.31%

Calls: +30.32%

Puts: +54.90%

Prior 7-Day Total $504.68M

Calls: $327.65M (65%)

Puts: $177.04M (35%)

Prior 7-Day Average $72.10M

Calls: $46.81M (65%)

Puts: $25.29M (35%)

Current vs Prior 7-Day Avg -27.24%

Calls: -33.50%

Puts: -15.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13) 1.33

Prior (10/12) 1.52

Current vs Prior -12.50%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg +53.97%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/13) 165,737

Calls: 84,287 (51%)

Puts: 81,450 (49%)

Prior (10/12) 135,220

Calls: 66,470 (49%)

Puts: 68,750 (51%)

Current vs Prior +22.57%

Prior 7-Day Total 1,062,874

Calls: 554,129 (52%)

Puts: 508,745 (48%)

Prior 7-Day Average 151,839

Calls: 79,161 (52%)

Puts: 72,677 (48%)

Current vs Prior 7-Day Avg +9.15%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.64% | 4.46%2.64% | 10.63%

Prior 2.93% | 4.59%2.93% | 10.60%

Current vs Prior -9.78% | -2.86%-9.78% | +0.27%

Prior 7-Day Avg 2.55% | 4.32%4.29% | 11.19%

Current vs 7-Day Avg +3.50% | +3.21%-38.51% | -5.01%

Prior 7-Day Eod 2.93% | 4.59%2.93% | 10.60%

Current vs 7-Day Eod -9.78% | -2.86%-9.78% | +0.27%

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 37.39% | 23.14%

Calls: 36.93% | 19.00%

Puts: 37.85% | 27.28%

Current vs 7-Day Avg -21.09% | +3.43%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.33 indicates protective positioning. Rising open interest (up 23%) indicates new positions being established.

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 BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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 21 of results (avg 7.9%, best 5.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1100.00	Nov 20	99.00	105.00	$102.00	5.9%	16	0.70	100
$1050.00	Nov 20	133.10	141.30	$137.20	6.0%	10	0.81	--
$940.00	Oct 23	220.60	234.35	$227.48	6.0%	1	1.00	1
$1060.00	Nov 20	125.75	134.60	$130.18	6.8%	20	0.79	22
$975.00	Nov 6	192.20	205.85	$199.02	6.9%	2	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1380.00	Oct 30	208.10	221.90	$215.00	6.4%	1	0.92	--
$1360.00	Oct 30	188.95	203.05	$196.00	7.2%	1	0.91	--
$1360.00	Nov 13	191.45	206.00	$198.73	7.3%	4	0.89	--
$1255.00	Oct 30	100.10	109.15	$104.63	8.6%	3	0.74	--
$1330.00	Oct 30	160.50	175.50	$168.00	8.9%	1	0.88	--

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. 171 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Oct 16	160.25	174.00	$167.13	8.2%	50	1.00	100
$940.00	Oct 23	220.60	234.35	$227.48	6.0%	1	1.00	1
$1035.00	Oct 16	124.85	138.80	$131.82	10.6%	38	0.99	11
$1040.00	Oct 16	120.35	134.00	$127.18	10.7%	33	0.99	77
$1030.00	Oct 16	129.75	144.00	$136.88	10.4%	38	0.99	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1250.00	Oct 16	77.15	90.70	$83.93	16.1%	2	1.00	3
$1270.00	Oct 16	97.15	110.95	$104.05	13.3%	1	1.00	--
$1300.00	Oct 16	127.15	140.65	$133.90	10.1%	14	1.00	15
$1235.00	Oct 16	62.40	76.60	$69.50	20.4%	5	0.95	--
$1270.00	Oct 23	97.85	111.50	$104.68	13.0%	1	0.93	--

Most actively traded options today. High liquidity = easy entry/exit. 584 active (total vol 13.7K, top 561)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1200.00	Oct 23	11.50	13.80	$12.65	18.2%	561	0.32	242
$1230.00	Oct 23	5.00	7.20	$6.10	36.1%	512	0.18	55
$1200.00	Oct 16	3.25	4.75	$4.00	37.5%	388	0.20	1.7K
$1240.00	Oct 16	0.38	0.65	$0.52	51.9%	356	0.03	1.0K
$1250.00	Oct 30	17.80	20.35	$19.08	13.4%	291	0.27	152

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1150.00	Oct 16	6.65	9.00	$7.83	30.0%	248	0.32	703
$1080.00	Oct 16	0.05	0.78	$0.42	173.8%	234	0.02	468
$1140.00	Oct 30	32.90	38.65	$35.78	16.1%	186	0.39	55
$1040.00	Oct 16	0.10	0.14	$0.12	33.3%	178	0.01	631
$955.00	Oct 30	0.92	2.94	$1.93	104.7%	169	0.04	47

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 9.7%, max 19.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1182.50	Oct 16	Oct 23	34.9%	33.3%	4.9%	12	12
$1135.00	Oct 16	Nov 27	36.9%	36.6%	0.8%	10	44

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1240.00	Oct 30	Nov 20	48.0%	40.1%	19.6%	3	66
$1142.50	Oct 16	Oct 23	37.0%	32.9%	12.7%	8	66
$1137.50	Oct 16	Oct 23	36.5%	32.8%	11.5%	5	45
$1230.00	Nov 6	Nov 13	46.4%	42.6%	8.7%	8	20

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 405 found (best R:R 2.45, avg 5.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1145.00	$1160.00	Nov 6	$4.35	$10.65	$4.35	58%	2.45	$1149.35
$1090.00	$1100.00	Nov 20	$3.93	$6.07	$3.93	72%	1.54	$1093.93
$1125.00	$1140.00	Oct 23	$8.28	$6.72	$8.28	76%	0.81	$1133.28
$1170.00	$1175.00	Nov 13	$0.13	$4.87	$0.13	51%	37.46	$1170.13
$1125.00	$1130.00	Oct 30	$0.88	$4.12	$0.88	66%	4.68	$1125.88

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1180.00	$1175.00	Oct 30	$0.32	$4.68	$0.32	52%	14.62	$1179.68
$1160.00	$1150.00	Nov 20	$2.48	$7.52	$2.48	46%	3.03	$1157.52
$1205.00	$1200.00	Oct 30	$1.05	$3.95	$1.05	60%	3.76	$1203.95
$1250.00	$1240.00	Oct 30	$5.33	$4.67	$5.33	73%	0.88	$1244.67
$1205.00	$1200.00	Oct 23	$1.90	$3.10	$1.90	71%	1.63	$1203.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 340 found (best R:R 32.33, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1195.00	$1200.00	Nov 13	$4.85	$4.85	$0.15	55%	32.33	$1199.85
$1200.00	$1205.00	Oct 30	$4.30	$4.30	$0.70	58%	6.14	$1204.30
$1210.00	$1215.00	Nov 6	$3.65	$3.65	$1.35	60%	2.70	$1213.65
$1225.00	$1230.00	Nov 13	$3.45	$3.45	$1.55	63%	2.23	$1228.45
$1230.00	$1240.00	Nov 20	$4.80	$4.80	$5.20	63%	0.92	$1234.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1130.00	$1070.00	Nov 27	$19.35	$19.35	$40.65	62%	0.48	$1110.65
$1140.00	$1120.00	Nov 20	$9.73	$9.73	$10.27	60%	0.95	$1130.27
$1125.00	$1120.00	Nov 6	$3.82	$3.82	$1.18	64%	3.24	$1121.18
$1140.00	$1135.00	Nov 6	$3.48	$3.48	$1.52	60%	2.29	$1136.52
$1140.00	$1135.00	Oct 30	$3.30	$3.30	$1.70	61%	1.94	$1136.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $12.27, cheapest $9.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1152.50	Oct 16	Oct 23	$9.15	36.2%	32.6%
$1155.00	Oct 16	Oct 23	$10.25	36.0%	32.5%
$1162.50	Oct 16	Oct 23	$10.90	35.5%	32.1%
$1150.00	Oct 16	Oct 23	$11.60	35.9%	32.6%
$1157.50	Oct 16	Oct 23	$10.65	35.8%	32.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1155.00	Oct 16	Oct 23	$9.57	36.0%	32.5%
$1162.50	Oct 16	Oct 23	$9.75	35.5%	32.1%
$1150.00	Oct 16	Oct 23	$9.32	35.9%	32.6%
$1165.00	Oct 16	Oct 23	$9.90	35.1%	32.0%
$1160.00	Oct 16	Oct 23	$9.95	35.4%	32.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 2.50% of stock, avg 7.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1167.50	Oct 16	$14.60	$14.60	$29.20	$1138.30	$1196.70	2.50%
$1170.00	Oct 16	$13.45	$15.90	$29.35	$1140.65	$1199.35	2.52%
$1172.50	Oct 16	$12.23	$17.15	$29.38	$1143.12	$1201.88	2.52%
$1175.00	Oct 16	$11.15	$18.48	$29.63	$1145.37	$1204.63	2.54%
$1165.00	Oct 16	$16.20	$13.55	$29.75	$1135.25	$1194.75	2.55%
$1162.50	Oct 16	$17.65	$12.58	$30.23	$1132.27	$1192.73	2.59%
$1160.00	Oct 16	$19.00	$11.43	$30.43	$1129.57	$1190.43	2.61%
$1180.00	Oct 16	$9.07	$21.70	$30.77	$1149.23	$1210.77	2.64%
$1157.50	Oct 16	$20.60	$10.52	$31.12	$1126.38	$1188.62	2.67%
$1182.50	Oct 16	$8.20	$23.13	$31.33	$1151.17	$1213.83	2.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.60% of stock, avg 6.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1182.50	$1157.50	Oct 16	$8.20	$10.52	$18.72	$1138.78	$1201.22
$1180.00	$1157.50	Oct 16	$9.07	$10.52	$19.59	$1137.91	$1199.59
$1182.50	$1160.00	Oct 16	$8.20	$11.43	$19.63	$1140.37	$1202.13
$1180.00	$1160.00	Oct 16	$9.07	$11.43	$20.50	$1139.50	$1200.50
$1175.00	$1157.50	Oct 16	$11.15	$10.52	$21.67	$1135.83	$1196.67
$1175.00	$1160.00	Oct 16	$11.15	$11.43	$22.58	$1137.42	$1197.58
$1182.50	$1162.50	Oct 16	$8.20	$12.58	$20.78	$1141.72	$1203.28
$1180.00	$1162.50	Oct 16	$9.07	$12.58	$21.65	$1140.85	$1201.65
$1172.50	$1157.50	Oct 16	$12.23	$10.52	$22.75	$1134.75	$1195.25
$1175.00	$1162.50	Oct 16	$11.15	$12.58	$23.73	$1138.77	$1198.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 0.87, avg credit $2.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1010/1015	1195/1200	Oct 23	$2.32	$2.68	62%	0.87	$1012.68	$1197.32
965/970	1195/1200	Oct 23	$2.06	$2.94	64%	0.70	$967.94	$1197.06
1050/1055	1195/1200	Oct 23	$2.11	$2.89	62%	0.73	$1052.89	$1197.11
960/970	1250/1260	Nov 20	$4.14	$5.86	60%	0.71	$965.86	$1254.14
1040/1045	1195/1200	Oct 23	$2.02	$2.98	62%	0.68	$1042.98	$1197.02
1010/1020	1250/1260	Nov 20	$4.69	$5.31	54%	0.88	$1015.31	$1254.69
980/985	1195/1200	Oct 23	$1.82	$3.18	64%	0.57	$983.18	$1196.82
1065/1070	1195/1200	Oct 23	$2.05	$2.95	59%	0.69	$1067.95	$1197.05
995/1000	1230/1235	Nov 6	$2.17	$2.83	57%	0.77	$997.83	$1232.17
995/1000	1195/1200	Oct 23	$1.78	$3.22	64%	0.55	$998.22	$1196.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 189 found (best R:R 19.66, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1190.00	$1200.00	$1210.00	Nov 20	$0.21	$9.79	5%	46.62
$1210.00	$1215.00	$1220.00	Oct 30	$0.08	$4.92	3%	61.50
$1260.00	$1265.00	$1270.00	Nov 13	$0.06	$4.94	2%	82.33
$1162.50	$1165.00	$1167.50	Oct 23	$0.06	$2.44	3%	40.67
$1250.00	$1255.00	$1260.00	Nov 6	$0.08	$4.92	2%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1230.00	$1255.00	$1280.00	Nov 13	$1.21	$23.79	11%	19.66
$1130.00	$1150.00	$1170.00	Nov 27	$0.94	$19.06	11%	20.28
$1080.00	$1090.00	$1100.00	Nov 20	$0.17	$9.83	5%	57.82
$1150.00	$1155.00	$1160.00	Oct 23	$0.13	$4.87	6%	37.46
$980.00	$990.00	$1000.00	Nov 20	$0.10	$9.90	2%	99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 168 found (best net $-24.91, 156 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1025.00	$1110.00	1:2	Nov 6	-$24.91	$60.09
$1090.00	$1125.00	1:2	Oct 23	-$20.46	$14.54
$1340.00	$1380.00	1:2	Nov 6	-$1.93	$38.07
$1225.00	$1230.00	1:2	Oct 16	-$0.10	$4.90
$1265.00	$1270.00	1:2	Oct 16	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1270.00	$1225.00	1:2	Oct 23	-$23.28	$21.72
$1130.00	$1070.00	1:2	Nov 27	-$4.23	$55.77
$1360.00	$1280.00	1:2	Nov 13	-$61.03	$18.97
$985.00	$950.00	1:2	Nov 6	-$1.05	$33.95
$1055.00	$1050.00	1:2	Oct 23	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 167 found (best yield 4.13%, avg 1.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1190.00	Nov 27	$48.15	0.47	2.0%	4.13%	6.14%	6	2
$1170.00	Nov 20	$56.90	0.52	0.3%	4.88%	5.18%	99	172
$1205.00	Nov 27	$41.40	0.43	3.3%	3.55%	6.85%	2	--
$1250.00	Nov 27	$30.05	0.33	7.2%	2.58%	9.73%	2	--
$1225.00	Nov 27	$34.35	0.39	5.0%	2.94%	7.96%	2	--
$1200.00	Nov 20	$42.30	0.44	2.9%	3.63%	6.50%	46	371
$1220.00	Nov 20	$36.20	0.39	4.6%	3.10%	7.69%	37	309
$1180.00	Nov 27	$50.40	0.49	1.2%	4.32%	5.48%	3	2
$1175.00	Nov 27	$52.70	0.50	0.7%	4.52%	5.25%	3	1
$1260.00	Nov 27	$27.80	0.31	8.0%	2.38%	10.40%	2	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 10,027

Total Puts 13,357

Put/Call Ratio 1.33

Net Difference -3,330

Prior's Put/Call Breakdown

Total Calls 9,523

Total Puts 14,498

Put/Call Ratio 1.52

Net Difference -4,975

Prior 7-Day Put/Call Summary

Total Calls 118,747

Total Puts 96,737

Average Put/Call Ratio 0.87

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...

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