LLY - Options Database

LLY

ELI LILLY AND CO

$1257.03 +0.43%

$1256.01 (-0.08%)🌙

as of 10/16 11:04 PM

(10/15 10:35) ◀

Friday, October 16, 2026 (11:04pm)

▶

◀ 10/16 23:04

Option Volume

Detail

ℹ

Current (10/16) 47,161

Calls: 23,105 (49%)

Puts: 24,056 (51%)

Prior (10/14) 48,042

Calls: 31,284 (65%)

Puts: 16,758 (35%)

Current vs Prior -1.83%

Calls: -26.14% (Calls)

Puts: +43.55% (Puts)

Prior 7-Day Total 229,671

Calls: 127,631 (56%)

Puts: 102,040 (44%)

Prior 7-Day Average 32,810

Calls: 18,233 (56%)

Puts: 14,577 (44%)

Current vs Prior 7-Day Avg +43.74%

Calls: +26.72%

Puts: +65.03%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/16) $126.34M

Calls: $74.42M (59%)

Puts: $51.92M (41%)

Prior (10/14) $111.33M

Calls: $84.50M (76%)

Puts: $26.83M (24%)

Current vs Prior +13.48%

Calls: -11.94%

Puts: +93.53%

Prior 7-Day Total $553.55M

Calls: $385.33M (70%)

Puts: $168.21M (30%)

Prior 7-Day Average $79.08M

Calls: $55.05M (70%)

Puts: $24.03M (30%)

Current vs Prior 7-Day Avg +59.76%

Calls: +35.18%

Puts: +116.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/16) 1.04

Prior (10/14) 0.54

Current vs Prior +94.36%

Prior 7-Day Average 0.91

Current vs Prior 7-Day Avg +14.05%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/16) 195,935

Calls: 98,828 (50%)

Puts: 97,107 (50%)

Prior (10/14) 186,570

Calls: 101,046 (54%)

Puts: 85,524 (46%)

Current vs Prior +5.02%

Prior 7-Day Total 1,108,257

Calls: 574,298 (52%)

Puts: 533,959 (48%)

Prior 7-Day Average 158,322

Calls: 82,042 (52%)

Puts: 76,279 (48%)

Current vs Prior 7-Day Avg +23.76%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.61% | 3.72%0.61% | 10.34%

Prior 2.47% | 4.41%2.47% | 11.02%

Current vs Prior +50.28% | +80.30%-75.27% | -6.17%

Prior 7-Day Avg 2.55% | 4.35%3.57% | 11.00%

Current vs 7-Day Avg +45.70% | +82.79%-82.88% | -5.95%

Prior 7-Day Eod 2.47% | 4.41%2.47% | 11.02%

Current vs 7-Day Eod +50.28% | +80.30%-75.27% | -6.17%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.25% | 12.96%

Calls: 29.77% | 12.21%

Puts: 26.73% | 13.72%

Prior 25.45% | 15.48%

Calls: 28.27% | 17.64%

Puts: 22.64% | 13.31%

Current vs Prior +11.00% | -16.28%

Prior 7-Day Avg 32.86% | 22.33%

Calls: 31.68% | 21.59%

Puts: 34.06% | 23.06%

Current vs 7-Day Avg -14.04% | -41.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (60% higher). Slightly bearish P/C ratio of 1.04. P/C ratio rising 94% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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 61 of results (avg 8.0%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1050.00	Nov 20	213.20	224.70	$218.95	5.3%	15	0.91	70
$1015.00	Nov 13	242.35	256.00	$249.18	5.5%	4	0.89	--
$1100.00	Nov 20	167.65	178.10	$172.88	6.0%	6	0.85	105
$1050.00	Oct 16	203.10	215.85	$209.48	6.1%	6	1.00	--
$1025.00	Nov 13	232.90	248.00	$240.45	6.3%	2	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1440.00	Nov 20	184.30	195.45	$189.88	5.9%	6	0.86	21
$1500.00	Nov 6	236.10	250.40	$243.25	5.9%	4	0.92	--
$1440.00	Nov 13	182.35	194.10	$188.23	6.2%	12	0.86	--
$1480.00	Nov 6	216.85	231.05	$223.95	6.3%	2	0.91	--
$1460.00	Oct 30	196.95	210.60	$203.77	6.7%	2	0.94	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.84, cheapest $0.84)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1360.00	Oct 23	0.78	0.90	$0.84	14.3%	592	0.04	576

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 260 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1050.00	Oct 16	203.10	215.85	$209.48	6.1%	6	1.00	--
$1070.00	Oct 16	180.40	196.00	$188.20	8.3%	1	1.00	--
$1100.00	Oct 16	154.05	165.80	$159.93	7.3%	3	1.00	129
$1155.00	Oct 16	99.40	106.70	$103.05	7.1%	1	1.00	110
$1145.00	Oct 16	107.00	117.20	$112.10	9.1%	13	1.00	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1265.00	Oct 16	5.05	15.90	$10.48	103.5%	274	1.00	52
$1270.00	Oct 16	4.60	17.80	$11.20	117.9%	91	1.00	333
$1275.00	Oct 16	12.85	22.75	$17.80	55.6%	20	1.00	19
$1280.00	Oct 16	15.65	29.55	$22.60	61.5%	35	1.00	74
$1285.00	Oct 16	23.25	34.05	$28.65	37.7%	12	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 715 active (total vol 34.2K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1280.00	Oct 16	0.00	0.04	$0.02	200.0%	1.4K	0.01	1.0K
$1300.00	Oct 16	0.00	0.01	$0.01	100.0%	1.3K	0.00	1.3K
$1275.00	Oct 16	0.00	0.20	$0.10	200.0%	711	0.03	740
$1285.00	Oct 16	0.00	0.01	$0.01	100.0%	627	0.00	135
$1260.00	Oct 16	0.60	2.02	$1.31	108.4%	619	0.35	946

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1250.00	Oct 16	0.00	0.26	$0.13	200.0%	1.7K	0.06	92
$1260.00	Oct 16	2.00	5.25	$3.63	89.5%	827	0.83	211
$1260.00	Nov 13	54.85	62.80	$58.83	13.5%	767	0.49	1
$1245.00	Oct 16	0.00	0.19	$0.10	190.0%	584	0.03	75
$1315.00	Nov 13	85.60	95.75	$90.68	11.2%	518	0.63	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 53.3%, max 66.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1255.00	Oct 16	Nov 27	61.8%	37.2%	66.0%	348	248
$1260.00	Oct 16	Nov 27	59.4%	36.7%	61.9%	620	954

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1260.00	Oct 16	Nov 27	59.4%	36.7%	61.9%	857	222
$1255.00	Oct 16	Nov 13	61.8%	41.9%	47.4%	342	30
$1325.00	Oct 30	Nov 27	50.7%	39.2%	29.4%	23	10

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 406 found (best R:R 5.94, avg 6.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1165.00	$1185.00	Oct 30	$12.90	$7.10	$12.90	79%	0.55	$1177.90
$1280.00	$1290.00	Nov 27	$2.07	$7.93	$2.07	47%	3.83	$1282.07
$1440.00	$1460.00	Nov 27	$0.60	$19.40	$0.60	16%	32.33	$1440.60
$1380.00	$1400.00	Nov 27	$2.32	$17.68	$2.32	25%	7.62	$1382.32
$1145.00	$1150.00	Oct 16	$2.95	$2.05	$2.95	100%	0.69	$1147.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1270.00	$1265.00	Oct 16	$0.72	$4.28	$0.72	100%	5.94	$1269.28
$1265.00	$1260.00	Oct 30	$0.71	$4.29	$0.71	51%	6.04	$1264.29
$1200.00	$1185.00	Nov 6	$2.75	$12.25	$2.75	32%	4.45	$1197.25
$1295.00	$1290.00	Nov 27	$1.20	$3.80	$1.20	57%	3.17	$1293.80
$1225.00	$1220.00	Nov 13	$0.52	$4.48	$0.52	39%	8.62	$1224.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 317 found (best R:R 4.00, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1420.00	$1440.00	Nov 6	$5.33	$5.33	$14.67	84%	0.36	$1425.33
$1275.00	$1280.00	Nov 6	$4.69	$4.69	$0.31	53%	15.13	$1279.69
$1360.00	$1380.00	Nov 27	$7.43	$7.43	$12.57	70%	0.59	$1367.43
$1295.00	$1300.00	Nov 13	$4.18	$4.18	$0.82	58%	5.10	$1299.18
$1260.00	$1265.00	Oct 30	$4.20	$4.20	$0.80	49%	5.25	$1264.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1130.00	$1125.00	Nov 13	$4.00	$4.00	$1.00	81%	4.00	$1126.00
$1055.00	$1050.00	Nov 6	$3.45	$3.45	$1.55	91%	2.23	$1051.55
$1055.00	$1050.00	Nov 13	$3.43	$3.43	$1.57	90%	2.18	$1051.57
$1030.00	$1025.00	Nov 13	$2.75	$2.75	$2.25	92%	1.22	$1027.25
$1020.00	$1010.00	Oct 16	$2.44	$2.44	$7.56	96%	0.32	$1017.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $14.11, cheapest $19.56)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1255.00	Oct 16	Oct 23	$20.64	61.8%	32.7%
$1260.00	Oct 16	Oct 23	$20.27	59.4%	33.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1255.00	Oct 16	Oct 23	$19.56	61.8%	32.7%
$1325.00	Oct 30	Nov 6	$5.05	50.7%	45.7%
$1295.00	Oct 30	Nov 6	$5.02	50.1%	46.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 207 found (cheapest 0.39% of stock, avg 7.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1260.00	Oct 16	$1.31	$3.63	$4.94	$1255.06	$1264.94	0.39%
$1255.00	Oct 16	$4.06	$1.29	$5.35	$1249.65	$1260.35	0.43%
$1250.00	Oct 16	$8.78	$0.13	$8.91	$1241.09	$1258.91	0.71%
$1265.00	Oct 16	$0.09	$10.48	$10.57	$1254.43	$1275.57	0.84%
$1270.00	Oct 16	$0.06	$11.20	$11.26	$1258.74	$1281.26	0.90%
$1245.00	Oct 16	$12.40	$0.10	$12.50	$1232.50	$1257.50	0.99%
$1240.00	Oct 16	$17.77	$0.01	$17.78	$1222.22	$1257.78	1.41%
$1275.00	Oct 16	$0.10	$17.80	$17.90	$1257.10	$1292.90	1.42%
$1235.00	Oct 16	$22.28	$0.04	$22.32	$1212.68	$1257.32	1.78%
$1280.00	Oct 16	$0.02	$22.60	$22.62	$1257.38	$1302.62	1.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.21% of stock, avg 6.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1260.00	$1255.00	Oct 16	$1.31	$1.29	$2.60	$1252.40	$1262.60
$1260.00	$1225.00	Oct 16	$1.31	$2.45	$3.76	$1221.24	$1263.76
$1260.00	$1157.50	Oct 16	$1.31	$2.45	$3.76	$1153.74	$1263.76
$1260.00	$1137.50	Oct 16	$1.31	$2.45	$3.76	$1133.74	$1263.76
$1260.00	$1135.00	Oct 16	$1.31	$2.45	$3.76	$1131.24	$1263.76
$1280.00	$1235.00	Oct 23	$12.58	$12.40	$24.98	$1210.02	$1304.98
$1280.00	$1240.00	Oct 23	$12.58	$14.10	$26.68	$1213.32	$1306.68
$1275.00	$1235.00	Oct 23	$14.10	$12.40	$26.50	$1208.50	$1301.50
$1280.00	$1245.00	Oct 23	$12.58	$14.88	$27.46	$1217.54	$1307.46
$1275.00	$1240.00	Oct 23	$14.10	$14.10	$28.20	$1211.80	$1303.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 2.76, avg credit $3.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1090/1095	1290/1295	Oct 23	$3.67	$1.33	67%	2.76	$1091.33	$1293.67
1090/1095	1260/1265	Oct 16	$3.64	$1.36	60%	2.68	$1091.36	$1263.64
1090/1095	1300/1305	Oct 23	$3.00	$2.00	72%	1.50	$1092.00	$1303.00
1130/1135	1260/1265	Oct 16	$3.60	$1.40	59%	2.57	$1131.40	$1263.60
1090/1095	1285/1290	Oct 23	$3.35	$1.65	63%	2.03	$1091.65	$1288.35
1125/1130	1290/1295	Oct 23	$3.11	$1.89	67%	1.65	$1126.89	$1293.11
1030/1035	1260/1265	Oct 16	$3.14	$1.86	61%	1.69	$1031.86	$1263.14
1090/1095	1305/1310	Oct 23	$2.38	$2.62	76%	0.91	$1092.62	$1307.38
1100/1105	1290/1295	Oct 23	$2.67	$2.33	68%	1.15	$1102.33	$1292.67
1125/1130	1300/1305	Oct 23	$2.44	$2.56	72%	0.95	$1127.56	$1302.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 278 found (best R:R 3.24, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1340.00	$1360.00	$1380.00	Nov 13	$0.25	$19.75	9%	79.00
$1255.00	$1260.00	$1265.00	Oct 16	$1.53	$3.47	64%	2.27
$1280.00	$1300.00	$1320.00	Nov 20	$0.63	$19.37	10%	30.75
$1420.00	$1440.00	$1460.00	Oct 30	$0.28	$19.72	5%	70.43
$1210.00	$1220.00	$1230.00	Nov 20	$0.08	$9.92	5%	124.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1250.00	$1255.00	$1260.00	Oct 16	$1.18	$3.82	77%	3.24
$1300.00	$1320.00	$1340.00	Nov 20	$0.73	$19.27	9%	26.40
$1240.00	$1250.00	$1260.00	Nov 27	$0.07	$9.93	5%	141.86
$1190.00	$1200.00	$1210.00	Nov 20	$0.17	$9.83	5%	57.82
$1265.00	$1270.00	$1275.00	Oct 23	$0.13	$4.87	7%	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 215 found (best net $-27.09, 177 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1135.00	$1200.00	1:2	Nov 13	-$46.06	$18.94
$1420.00	$1440.00	1:2	Nov 6	-$1.49	$18.51
$1345.00	$1360.00	1:2	Oct 23	-$0.20	$14.80
$1380.00	$1400.00	1:2	Oct 23	-$0.18	$19.82
$1265.00	$1270.00	1:2	Oct 16	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1460.00	$1360.00	1:2	Oct 30	-$27.09	$72.91
$1275.00	$1270.00	1:2	Oct 16	-$4.60	$0.40
$1250.00	$1245.00	1:2	Oct 16	-$0.07	$4.93
$1145.00	$1142.50	1:2	Oct 16	$0.00	$2.50
$1192.50	$1190.00	1:2	Oct 16	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 4.49%, avg 1.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1270.00	Nov 27	$56.50	0.49	1.0%	4.49%	5.53%	24	6
$1265.00	Nov 27	$58.20	0.51	0.6%	4.63%	5.26%	14	3
$1290.00	Nov 27	$47.25	0.45	2.6%	3.76%	6.38%	5	5
$1270.00	Nov 20	$55.00	0.49	1.0%	4.38%	5.41%	602	220
$1300.00	Nov 20	$43.20	0.42	3.4%	3.44%	6.86%	241	1.6K
$1260.00	Nov 20	$59.70	0.51	0.2%	4.75%	4.99%	152	886
$1280.00	Nov 27	$50.15	0.47	1.8%	3.99%	5.82%	19	18
$1280.00	Nov 20	$50.00	0.47	1.8%	3.98%	5.80%	123	1.4K
$1320.00	Nov 27	$36.55	0.38	5.0%	2.91%	7.92%	16	26
$1300.00	Nov 27	$41.95	0.42	3.4%	3.34%	6.76%	34	28

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 23,105

Total Puts 24,056

Put/Call Ratio 1.04

Net Difference -951

Prior's Put/Call Breakdown

Total Calls 31,284

Total Puts 16,758

Put/Call Ratio 0.54

Net Difference 14,526

Prior 7-Day Put/Call Summary

Total Calls 127,631

Total Puts 102,040

Average Put/Call Ratio 0.91

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