LLY - Options Database

LLY

ELI LILLY AND CO

$1208.74 +3.62%

$1211.55 (+0.23%)🌙

as of 10/14 06:32 PM

(10/14 16:00) ◀

Wednesday, October 14, 2026 (6:32pm)

▶ (10/15 09:35)

◀ 10/14 18:32 ▶

Option Volume

Detail

ℹ

Current (10/14) 48,042

Calls: 31,284 (65%)

Puts: 16,758 (35%)

Prior (10/13) 23,384

Calls: 10,027 (43%)

Puts: 13,357 (57%)

Current vs Prior +105.45%

Calls: +212.00% (Calls)

Puts: +25.46% (Puts)

Prior 7-Day Total 210,990

Calls: 112,281 (53%)

Puts: 98,709 (47%)

Prior 7-Day Average 30,141

Calls: 16,040 (53%)

Puts: 14,101 (47%)

Current vs Prior 7-Day Avg +59.39%

Calls: +95.04%

Puts: +18.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $111.33M

Calls: $84.50M (76%)

Puts: $26.83M (24%)

Prior (10/13) $52.46M

Calls: $31.12M (59%)

Puts: $21.33M (41%)

Current vs Prior +112.24%

Calls: +171.51%

Puts: +25.77%

Prior 7-Day Total $493.21M

Calls: $329.61M (67%)

Puts: $163.60M (33%)

Prior 7-Day Average $70.46M

Calls: $47.09M (67%)

Puts: $23.37M (33%)

Current vs Prior 7-Day Avg +58.01%

Calls: +79.47%

Puts: +14.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.54

Prior (10/13) 1.33

Current vs Prior -59.79%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg -44.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14) 186,570

Calls: 101,046 (54%)

Puts: 85,524 (46%)

Prior (10/13) 165,737

Calls: 84,287 (51%)

Puts: 81,450 (49%)

Current vs Prior +12.57%

Prior 7-Day Total 1,076,038

Calls: 557,418 (52%)

Puts: 518,620 (48%)

Prior 7-Day Average 153,719

Calls: 79,631 (52%)

Puts: 74,088 (48%)

Current vs Prior 7-Day Avg +21.37%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.47% | 4.41%2.47% | 11.02%

Prior 2.64% | 4.46%2.64% | 10.63%

Current vs Prior -6.31% | -1.12%-6.31% | +3.69%

Prior 7-Day Avg 2.68% | 4.41%3.92% | 11.03%

Current vs 7-Day Avg -7.71% | -0.12%-36.84% | -0.11%

Prior 7-Day Eod 2.64% | 4.46%2.64% | 10.63%

Current vs 7-Day Eod -6.31% | -1.12%-6.31% | +3.69%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.45% | 15.48%

Calls: 28.27% | 17.64%

Puts: 22.64% | 13.31%

Prior 29.50% | 23.93%

Calls: 25.68% | 26.79%

Puts: 33.33% | 21.07%

Current vs Prior -13.73% | -35.31%

Prior 7-Day Avg 35.41% | 23.33%

Calls: 34.12% | 20.94%

Puts: 36.72% | 25.72%

Current vs 7-Day Avg -28.14% | -33.66%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($84.50M) vs puts ($26.83M). Massive premium surge with dollar volume up 112% vs prior. Dollar volume significantly above 7-day average (58% higher). Unusually high activity with volume up 105% vs prior - elevated interest.

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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

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 41 of results (avg 7.8%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1050.00	Oct 16	157.40	165.15	$161.28	4.8%	72	1.00	112
$1000.00	Nov 20	215.50	226.50	$221.00	5.0%	53	0.93	210
$1000.00	Oct 16	207.60	219.65	$213.63	5.6%	24	1.00	77
$1080.00	Nov 20	147.00	156.30	$151.65	6.1%	5	0.82	40
$1030.00	Oct 16	177.40	188.90	$183.15	6.3%	109	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1420.00	Oct 16	201.70	215.95	$208.83	6.8%	6	1.00	--
$1400.00	Oct 16	182.85	196.00	$189.43	6.9%	3	1.00	--
$1280.00	Nov 20	98.30	106.45	$102.38	8.0%	2	0.64	137
$1360.00	Oct 16	142.85	155.10	$148.98	8.2%	12	1.00	--
$1380.00	Oct 16	161.70	175.95	$168.83	8.4%	3	1.00	--

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. 207 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Oct 16	207.60	219.65	$213.63	5.6%	24	1.00	77
$1030.00	Oct 16	177.40	188.90	$183.15	6.3%	109	1.00	--
$1035.00	Oct 16	169.30	183.90	$176.60	8.3%	120	1.00	--
$1040.00	Oct 16	165.95	178.90	$172.43	7.5%	52	1.00	62
$1045.00	Oct 16	161.50	173.90	$167.70	7.4%	54	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1280.00	Oct 16	63.05	75.65	$69.35	18.2%	2	1.00	17
$1300.00	Oct 16	81.70	96.50	$89.10	16.6%	50	1.00	1
$1360.00	Oct 16	142.85	155.10	$148.98	8.2%	12	1.00	--
$1380.00	Oct 16	161.70	175.95	$168.83	8.4%	3	1.00	--
$1400.00	Oct 16	182.85	196.00	$189.43	6.9%	3	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 650 active (total vol 35.6K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1250.00	Oct 16	1.98	2.50	$2.24	23.2%	4.0K	0.13	173
$1440.00	Nov 20	5.45	8.45	$6.95	43.2%	1.5K	0.10	232
$1200.00	Oct 16	18.25	22.40	$20.33	20.4%	1.3K	0.63	1.7K
$1300.00	Oct 23	2.33	3.00	$2.67	25.1%	1.3K	0.09	228
$1300.00	Nov 20	29.10	31.60	$30.35	8.2%	942	0.32	904

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1160.00	Oct 16	1.00	2.01	$1.51	66.9%	896	0.09	672
$1150.00	Oct 16	0.62	0.93	$0.78	39.7%	395	0.05	735
$1000.00	Nov 20	5.00	6.80	$5.90	30.5%	257	0.07	2.4K
$1200.00	Oct 16	7.80	9.70	$8.75	21.7%	252	0.37	666
$1152.50	Oct 16	0.16	1.01	$0.59	144.1%	240	0.04	25

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 5.1%, max 16.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1187.50	Oct 16	Oct 23	39.6%	34.0%	16.5%	14	11
$1215.00	Oct 16	Nov 27	39.2%	36.7%	6.6%	246	89
$1190.00	Oct 16	Nov 27	40.7%	38.5%	5.8%	111	681
$1205.00	Oct 16	Nov 27	38.4%	36.6%	5.0%	250	251
$1180.00	Oct 16	Nov 27	39.5%	37.7%	4.6%	178	631

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1182.50	Oct 16	Oct 23	39.2%	34.2%	14.7%	21	30
$1210.00	Oct 16	Nov 27	38.0%	37.3%	1.9%	181	21
$1190.00	Oct 16	Nov 20	40.7%	40.5%	0.7%	186	275

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 436 found (best R:R 2.70, avg 6.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1190.00	$1200.00	Nov 20	$2.70	$7.30	$2.70	58%	2.70	$1192.70
$1145.00	$1150.00	Oct 23	$1.82	$3.18	$1.82	86%	1.75	$1146.82
$1170.00	$1180.00	Nov 20	$3.85	$6.15	$3.85	63%	1.60	$1173.85
$1260.00	$1270.00	Nov 6	$1.55	$8.45	$1.55	39%	5.45	$1261.55
$1200.00	$1205.00	Nov 13	$0.55	$4.45	$0.55	56%	8.09	$1200.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1265.00	$1260.00	Oct 30	$0.44	$4.56	$0.44	64%	10.36	$1264.56
$1235.00	$1230.00	Oct 30	$0.85	$4.15	$0.85	55%	4.88	$1234.15
$1240.00	$1230.00	Nov 20	$3.60	$6.40	$3.60	54%	1.78	$1236.40
$1245.00	$1225.00	Oct 23	$11.25	$8.75	$11.25	69%	0.78	$1233.75
$1185.00	$1180.00	Nov 6	$0.40	$4.60	$0.40	40%	11.50	$1184.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 356 found (best R:R 20.74, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1255.00	$1260.00	Oct 30	$4.77	$4.77	$0.23	60%	20.74	$1259.77
$1240.00	$1245.00	Nov 6	$4.12	$4.12	$0.88	55%	4.68	$1244.12
$1270.00	$1275.00	Nov 6	$3.55	$3.55	$1.45	63%	2.45	$1273.55
$1215.00	$1220.00	Oct 30	$4.25	$4.25	$0.75	48%	5.67	$1219.25
$1245.00	$1250.00	Oct 30	$3.68	$3.68	$1.32	57%	2.79	$1248.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1160.00	$1155.00	Nov 6	$4.09	$4.09	$0.91	66%	4.49	$1155.91
$1175.00	$1165.00	Oct 30	$5.55	$5.55	$4.45	63%	1.25	$1169.45
$1070.00	$1050.00	Nov 13	$4.43	$4.43	$15.57	84%	0.28	$1065.57
$1180.00	$1150.00	Nov 13	$11.95	$11.95	$18.05	61%	0.66	$1168.05
$1205.00	$1195.00	Nov 13	$6.05	$6.05	$3.95	54%	1.53	$1198.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $13.77, cheapest $11.38)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1200.00	Oct 16	Oct 23	$12.09	38.8%	33.6%
$1205.00	Oct 16	Oct 23	$12.78	38.4%	33.5%
$1225.00	Oct 16	Oct 23	$12.12	39.8%	35.1%
$1197.50	Oct 16	Oct 23	$12.60	38.0%	33.7%
$1210.00	Oct 16	Oct 23	$12.78	38.0%	33.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1200.00	Oct 16	Oct 23	$11.38	38.8%	33.6%
$1205.00	Oct 16	Oct 23	$11.73	38.4%	33.5%
$1225.00	Oct 16	Oct 23	$10.67	39.8%	35.1%
$1197.50	Oct 16	Oct 23	$11.58	38.0%	33.7%
$1210.00	Oct 16	Oct 23	$12.20	38.0%	33.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 2.23% of stock, avg 7.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1210.00	Oct 16	$14.15	$12.85	$27.00	$1183.00	$1237.00	2.23%
$1215.00	Oct 16	$11.85	$15.68	$27.53	$1187.47	$1242.53	2.28%
$1205.00	Oct 16	$17.05	$10.65	$27.70	$1177.30	$1232.70	2.29%
$1220.00	Oct 16	$9.73	$18.40	$28.13	$1191.87	$1248.13	2.33%
$1197.50	Oct 16	$21.43	$7.57	$29.00	$1168.50	$1226.50	2.40%
$1200.00	Oct 16	$20.33	$8.75	$29.08	$1170.92	$1229.08	2.41%
$1195.00	Oct 16	$23.35	$6.65	$30.00	$1165.00	$1225.00	2.48%
$1225.00	Oct 16	$8.13	$21.83	$29.96	$1195.04	$1254.96	2.48%
$1230.00	Oct 16	$6.13	$24.70	$30.83	$1199.17	$1260.83	2.55%
$1192.50	Oct 16	$24.93	$6.40	$31.33	$1161.17	$1223.83	2.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.00% of stock, avg 6.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1235.00	$1195.00	Oct 16	$5.38	$6.65	$12.03	$1182.97	$1247.03
$1230.00	$1195.00	Oct 16	$6.13	$6.65	$12.78	$1182.22	$1242.78
$1235.00	$1197.50	Oct 16	$5.38	$7.57	$12.95	$1184.55	$1247.95
$1230.00	$1197.50	Oct 16	$6.13	$7.57	$13.70	$1183.80	$1243.70
$1225.00	$1195.00	Oct 16	$8.13	$6.65	$14.78	$1180.22	$1239.78
$1225.00	$1197.50	Oct 16	$8.13	$7.57	$15.70	$1181.80	$1240.70
$1235.00	$1200.00	Oct 16	$5.38	$8.75	$14.13	$1185.87	$1249.13
$1230.00	$1200.00	Oct 16	$6.13	$8.75	$14.88	$1185.12	$1244.88
$1225.00	$1200.00	Oct 16	$8.13	$8.75	$16.88	$1183.12	$1241.88
$1220.00	$1195.00	Oct 16	$9.73	$6.65	$16.38	$1178.62	$1236.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 found (best R:R 2.03, avg credit $2.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1040/1045	1245/1250	Oct 23	$3.35	$1.65	64%	2.03	$1041.65	$1248.35
1040/1045	1255/1260	Oct 23	$3.00	$2.00	69%	1.50	$1042.00	$1258.00
1040/1045	1240/1245	Oct 23	$3.27	$1.73	61%	1.89	$1041.73	$1243.27
1050/1055	1245/1250	Oct 23	$2.91	$2.09	64%	1.39	$1052.09	$1247.91
1050/1055	1255/1260	Oct 23	$2.56	$2.44	69%	1.05	$1052.44	$1257.56
1040/1045	1250/1255	Oct 23	$2.59	$2.41	67%	1.07	$1042.41	$1252.59
1050/1055	1240/1245	Oct 23	$2.83	$2.17	61%	1.30	$1052.17	$1242.83
1025/1030	1245/1250	Oct 23	$2.22	$2.78	67%	0.80	$1027.78	$1247.22
970/975	1245/1250	Oct 23	$2.14	$2.86	67%	0.75	$972.86	$1247.14
1158/1160	1235/1240	Oct 16	$2.21	$2.79	66%	0.79	$1157.79	$1237.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 231 found (best R:R 399.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1340.00	$1360.00	$1380.00	Nov 20	$0.05	$19.95	7%	399.00
$1340.00	$1360.00	$1380.00	Oct 30	$0.27	$19.73	6%	73.07
$1340.00	$1360.00	$1380.00	Nov 6	$0.39	$19.61	7%	50.28
$1210.00	$1215.00	$1220.00	Oct 16	$0.18	$4.82	12%	26.78
$1240.00	$1245.00	$1250.00	Oct 16	$0.09	$4.91	7%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1260.00	$1280.00	$1300.00	Oct 16	$0.05	$19.95	4%	399.00
$1140.00	$1145.00	$1150.00	Oct 30	$0.05	$4.95	3%	99.00
$1200.00	$1205.00	$1210.00	Oct 16	$0.30	$4.70	12%	15.67
$1105.00	$1110.00	$1115.00	Nov 27	$0.05	$4.95	2%	99.00
$1135.00	$1140.00	$1145.00	Oct 30	$0.07	$4.93	3%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 181 found (best net $-30.76, 170 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1050.00	$1140.00	1:2	Nov 6	-$30.76	$59.24
$1345.00	$1360.00	1:2	Oct 23	-$0.03	$14.97
$1300.00	$1320.00	1:2	Oct 16	-$0.08	$19.92
$1420.00	$1440.00	1:2	Oct 23	-$0.02	$19.98
$1320.00	$1340.00	1:2	Oct 16	-$0.09	$19.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1360.00	$1300.00	1:2	Oct 16	-$29.22	$30.78
$1275.00	$1220.00	1:2	Nov 13	-$30.01	$24.99
$1135.00	$1130.00	1:2	Oct 16	-$0.04	$4.96
$1075.00	$1070.00	1:2	Oct 16	$0.00	$5.00
$1085.00	$1080.00	1:2	Oct 16	-$0.02	$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 3.86%, avg 1.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1250.00	Nov 27	$46.65	0.44	3.4%	3.86%	7.27%	12	2
$1260.00	Nov 27	$43.55	0.41	4.2%	3.60%	7.84%	7	--
$1240.00	Nov 20	$49.55	0.46	2.6%	4.10%	6.69%	33	1.0K
$1220.00	Nov 20	$58.00	0.51	0.9%	4.80%	5.73%	17	329
$1225.00	Nov 27	$55.15	0.49	1.4%	4.56%	5.91%	1	--
$1210.00	Nov 27	$62.25	0.53	0.1%	5.15%	5.25%	3	--
$1240.00	Nov 27	$48.35	0.46	2.6%	4.00%	6.59%	54	1
$1250.00	Nov 20	$44.75	0.43	3.4%	3.70%	7.12%	50	139
$1220.00	Nov 27	$56.95	0.50	0.9%	4.71%	5.64%	3	2
$1235.00	Nov 27	$50.00	0.47	2.2%	4.14%	6.31%	8	--

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 31,284

Total Puts 16,758

Put/Call Ratio 0.54

Net Difference 14,526

Prior's Put/Call Breakdown

Total Calls 10,027

Total Puts 13,357

Put/Call Ratio 1.33

Net Difference -3,330

Prior 7-Day Put/Call Summary

Total Calls 112,281

Total Puts 98,709

Average Put/Call Ratio 0.96

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