Tour v512
LLY
ELI LILLY AND CO
$1288.23 +5.10%
(8/18 18:43) ◀
|
Wednesday, August 19, 2026 (10:00am)
January 2026
|
▶ (8/19 11:00)
◀ 8/19 10:00 ▶

Option Volume

Detail
ℹ
Current (08/19 10:00am) 24,056
Calls: 19,282 (80%)
Puts: 4,774 (20%)
Prior (08/05) 18,813
Calls: 11,589 (62%)
Puts: 7,224 (38%)
Current vs Prior +27.87%
Calls: +66.38% (Calls)
Puts: -33.91% (Puts)
Prior 7-Day Total 390,848
Calls: 218,297 (56%)
Puts: 172,551 (44%)
Prior 7-Day Average 55,835
Calls: 31,185 (56%)
Puts: 24,650 (44%)
Current vs Prior 7-Day Avg -56.92%
Calls: -38.17%
Puts: -80.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 10:00am) $71.07M
Calls: $63.80M (90%)
Puts: $7.27M (10%)
Prior (08/05) $55.02M
Calls: $45.94M (83%)
Puts: $9.09M (17%)
Current vs Prior +29.16%
Calls: +38.88%
Puts: -20.00%
Prior 7-Day Total $775.15M
Calls: $543.84M (70%)
Puts: $231.31M (30%)
Prior 7-Day Average $110.74M
Calls: $77.69M (70%)
Puts: $33.04M (30%)
Current vs Prior 7-Day Avg -35.82%
Calls: -17.88%
Puts: -78.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 10:00am) 0.25
Prior (08/05) 0.62
Current vs Prior -60.28%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg -68.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19 10:00am) 378,985
Calls: 166,808 (44%)
Puts: 212,177 (56%)
Prior (08/05) 357,589
Calls: 159,851 (45%)
Puts: 197,738 (55%)
Current vs Prior +5.98%
Prior 7-Day Total 2,401,221
Calls: 1,110,806 (46%)
Puts: 1,290,415 (54%)
Prior 7-Day Average 343,031
Calls: 158,686 (46%)
Puts: 184,345 (54%)
Current vs Prior 7-Day Avg +10.48%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.62% | 4.64%3.62% | 8.08%
Prior 7.52% | 8.60%9.22% | 12.23%
Current vs Prior -51.93% | -46.03%-60.76% | -33.94%
Prior 7-Day Avg 4.18% | 6.11%6.89% | 10.60%
Current vs 7-Day Avg -13.49% | -24.07%-47.47% | -23.75%
Prior 7-Day Eod 7.52% | 8.60%2.66% | 7.66%
Current vs 7-Day Eod -51.93% | -46.03%+35.97% | +5.46%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.59% | 25.95%
Calls: 16.70% | 27.33%
Puts: 22.49% | 24.56%
Prior 5.77% | 9.52%
Calls: 5.48% | 7.63%
Puts: 6.05% | 11.40%
Current vs Prior +239.51% | +172.58%
Prior 7-Day Avg 16.77% | 16.63%
Calls: 15.63% | 15.57%
Puts: 17.91% | 17.69%
Current vs 7-Day Avg +16.80% | +56.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($63.80M) vs puts ($7.27M). Extreme bullish P/C ratio of 0.25 - heavy call buying (19,282 calls vs 4,774 puts). P/C ratio dropping 60% - sentiment shifting bullish.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH
14:00BULLISHNEUTRALBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 113 of results (avg 8.0%, best 3.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1360.00Sep 1822.9023.70$23.303.4%4180.31975
$1060.00Aug 21224.00232.60$228.303.8%--1.0033
$1070.00Sep 18219.45229.30$224.384.4%30.96141
$1040.00Sep 18248.00261.05$254.535.1%120.97528
$1040.00Aug 21244.05256.95$250.505.1%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Sep 18116.55126.90$121.738.5%--0.79106
$1400.00Sep 25119.30130.00$124.658.6%20.778
$1280.00Sep 1842.0046.00$44.009.1%3200.4553
$1340.00Oct 282.0089.90$85.959.2%10.60--
$1360.00Sep 1182.0090.30$86.159.6%50.736

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. 238 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1040.00Aug 21244.05256.95$250.505.1%--1.0010
$1050.00Aug 21234.00247.25$240.635.5%11.006
$1060.00Aug 21224.00232.60$228.303.8%--1.0033
$1080.00Aug 21203.90215.00$209.455.3%11.0019
$1090.00Aug 21192.90205.00$198.956.1%--1.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Sep 18116.55126.90$121.738.5%--0.79106
$1400.00Sep 25119.30130.00$124.658.6%20.778
$1320.00Aug 2134.0041.90$37.9520.8%40.75--
$1360.00Sep 1182.0090.30$86.159.6%50.736
$1360.00Sep 1886.0095.50$90.7510.5%10.694

Most actively traded options today. High liquidity = easy entry/exit. 409 active (total vol 17.6K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1300.00Aug 2111.2012.50$11.8511.0%3.8K0.393.6K
$1250.00Aug 2139.8545.00$42.4312.1%1.3K0.812.8K
$1340.00Aug 213.003.30$3.159.5%9970.141.7K
$1320.00Aug 216.007.05$6.5316.1%6480.25724
$1400.00Aug 210.650.80$0.7320.5%5070.031.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1180.00Aug 282.004.60$3.3078.8%5930.08689
$1280.00Sep 1842.0046.00$44.009.1%3200.4553
$1175.00Aug 281.224.45$2.84113.7%2150.07287
$1100.00Sep 183.554.90$4.2232.0%1130.07494
$1230.00Aug 211.702.39$2.0533.7%1080.1040

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 29.9%, max 39.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1260.00Aug 21Oct 245.4%32.6%39.4%2071.0K
$1265.00Aug 21Oct 244.6%32.3%37.9%247273
$1275.00Aug 21Oct 244.1%32.3%36.3%120183
$1255.00Aug 21Oct 244.2%32.7%34.9%61136
$1250.00Aug 21Oct 244.3%32.9%34.7%1.3K2.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1260.00Aug 21Sep 1845.0%32.4%38.8%2896
$1275.00Aug 21Sep 2544.1%32.0%37.9%624
$1280.00Aug 21Sep 2543.7%32.4%34.9%2411
$1250.00Aug 21Oct 244.3%32.9%34.7%8358
$1265.00Aug 21Sep 2544.1%32.9%34.2%2322

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 319 found (best R:R 2.07, avg 6.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1180.00$1185.00Aug 28$1.63$3.37$1.6392%2.07$1181.63
$1160.00$1165.00Aug 21$2.78$2.22$2.78100%0.80$1162.78
$1300.00$1320.00Sep 18$6.85$13.15$6.8548%1.92$1306.85
$1380.00$1400.00Sep 18$2.67$17.33$2.6725%6.49$1382.67
$1295.00$1300.00Aug 28$0.68$4.32$0.6848%6.35$1295.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1400.00$1300.00Sep 25$66.15$33.85$66.1577%0.51$1333.85
$1290.00$1280.00Sep 18$2.95$7.05$2.9549%2.39$1287.05
$1340.00$1300.00Sep 4$23.40$16.60$23.4069%0.71$1316.60
$1260.00$1250.00Sep 18$2.02$7.98$2.0239%3.95$1257.98
$1265.00$1250.00Sep 4$3.90$11.10$3.9038%2.85$1261.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 14.15, avg 0.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1460.00$1480.00Aug 28$4.05$4.05$15.9591%0.25$1464.05
$1290.00$1295.00Aug 28$4.15$4.15$0.8549%4.88$1294.15
$1300.00$1320.00Sep 4$9.89$9.89$10.1153%0.98$1309.89
$1290.00$1295.00Sep 4$3.72$3.72$1.2849%2.91$1293.72
$1500.00$1520.00Sep 4$2.27$2.27$17.7392%0.13$1502.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1055.00$1050.00Aug 28$4.67$4.67$0.3394%14.15$1050.33
$1105.00$1100.00Aug 28$4.55$4.55$0.4592%10.11$1100.45
$1065.00$1060.00Aug 28$4.31$4.31$0.6994%6.25$1060.69
$1085.00$1080.00Aug 28$4.25$4.25$0.7593%5.67$1080.75
$1055.00$1050.00Sep 11$3.77$3.77$1.2394%3.07$1051.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $11.25, cheapest $11.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1275.00Aug 21Aug 28$13.4344.1%37.0%
$1300.00Aug 21Aug 28$13.2542.9%36.5%
$1280.00Aug 21Aug 28$13.3243.7%37.6%
$1270.00Aug 21Aug 28$14.0043.0%37.5%
$1285.00Aug 28Sep 4$9.3036.2%34.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1275.00Aug 21Aug 28$11.1544.1%37.0%
$1300.00Aug 21Aug 28$10.7542.4%36.1%
$1265.00Aug 21Aug 28$11.1244.1%37.9%
$1280.00Aug 21Aug 28$12.2043.7%37.9%
$1270.00Aug 21Aug 28$11.7543.0%37.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 2.80% of stock, avg 7.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1280.00Aug 21$22.15$13.90$36.05$1243.95$1316.052.80%
$1275.00Aug 21$24.35$12.00$36.35$1238.65$1311.352.82%
$1300.00Aug 21$11.85$24.45$36.30$1263.70$1336.302.82%
$1270.00Aug 21$27.98$9.73$37.71$1232.29$1307.712.93%
$1265.00Aug 21$31.00$8.68$39.68$1225.32$1304.683.08%
$1260.00Aug 21$35.50$7.50$43.00$1217.00$1303.003.34%
$1320.00Aug 21$6.53$37.95$44.48$1275.52$1364.483.45%
$1255.00Aug 21$39.08$5.95$45.03$1209.97$1300.033.50%
$1250.00Aug 21$42.43$4.90$47.33$1202.67$1297.333.67%
$1245.00Aug 21$47.00$3.65$50.65$1194.35$1295.653.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.71% of stock, avg 4.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1360.00$1260.00Aug 21$1.71$7.50$9.21$1250.79$1369.21
$1340.00$1260.00Aug 21$3.15$7.50$10.65$1249.35$1350.65
$1360.00$1265.00Aug 21$1.71$8.68$10.39$1254.61$1370.39
$1340.00$1265.00Aug 21$3.15$8.68$11.83$1253.17$1351.83
$1320.00$1260.00Aug 21$6.53$7.50$14.03$1245.97$1334.03
$1360.00$1270.00Aug 21$1.71$9.73$11.44$1258.56$1371.44
$1340.00$1270.00Aug 21$3.15$9.73$12.88$1257.12$1352.88
$1320.00$1265.00Aug 21$6.53$8.68$15.21$1249.79$1335.21
$1320.00$1270.00Aug 21$6.53$9.73$16.26$1253.74$1336.26
$1360.00$1275.00Aug 21$1.71$12.00$13.71$1261.29$1373.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 390 found (best R:R 0.77, avg credit $4.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
1050/10551460/1480Aug 28$8.72$11.2884%0.77$1046.28$1468.72
1100/11051460/1480Aug 28$8.60$11.4083%0.75$1096.40$1468.60
1060/10651460/1480Aug 28$8.36$11.6484%0.72$1056.64$1468.36
1080/10851460/1480Aug 28$8.30$11.7084%0.71$1076.70$1468.30
1110/11151460/1480Aug 28$7.46$12.5483%0.59$1107.54$1467.46
1070/10751460/1480Aug 28$6.88$13.1285%0.52$1068.12$1466.88
1130/11351460/1480Aug 28$7.39$12.6182%0.59$1127.61$1467.39
1150/11551460/1480Aug 28$6.22$13.7882%0.45$1148.78$1466.22
1050/10551400/1420Aug 28$5.56$14.4486%0.39$1049.44$1405.56
1050/10551380/1400Aug 28$6.26$13.7482%0.46$1048.74$1386.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 238 found (best R:R 20.28, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1300.00$1320.00$1340.00Aug 28$0.94$19.0620%20.28
$1320.00$1340.00$1360.00Sep 25$0.17$19.8311%116.65
$1300.00$1320.00$1340.00Sep 25$0.20$19.8011%99.00
$1300.00$1320.00$1340.00Aug 21$1.94$18.0626%9.31
$1320.00$1340.00$1360.00Sep 4$0.73$19.2715%26.40
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1280.00$1300.00$1320.00Aug 21$2.95$17.0533%5.78
$1300.00$1320.00$1340.00Sep 18$0.65$19.3512%29.77
$1320.00$1340.00$1360.00Sep 18$0.71$19.2912%27.17
$1200.00$1210.00$1220.00Sep 18$0.17$9.836%57.82
$1255.00$1260.00$1265.00Aug 28$0.10$4.905%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 192 found (best net $-12.97, 163 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1280.00$1300.001:2Aug 21-$1.55$18.45
$1300.00$1320.001:2Aug 21-$1.21$18.79
$1420.00$1460.001:2Sep 25-$3.50$36.50
$1320.00$1340.001:2Aug 28-$3.49$16.51
$1340.00$1360.001:2Aug 21-$0.27$19.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1340.00$1290.001:2Sep 11-$12.97$37.03
$1300.00$1280.001:2Aug 21-$3.35$16.65
$1340.00$1300.001:2Sep 4-$20.08$19.92
$1320.00$1300.001:2Aug 21-$10.95$9.05
$1105.00$1100.001:2Sep 11-$0.04$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 4.33%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1295.00Oct 2$55.800.510.5%4.33%4.86%--63
$1290.00Oct 2$58.000.520.1%4.50%4.64%--31
$1300.00Oct 2$53.000.500.9%4.11%5.03%--16
$1320.00Oct 2$44.000.452.5%3.42%5.88%213
$1340.00Oct 2$36.800.404.0%2.86%6.88%27
$1290.00Sep 25$53.450.520.1%4.15%4.29%458
$1360.00Oct 2$29.600.345.6%2.30%7.87%--13
$1320.00Sep 25$39.800.442.5%3.09%5.56%--22
$1295.00Sep 25$50.150.510.5%3.89%4.42%--14
$1300.00Sep 25$47.000.490.9%3.65%4.56%465

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 19,282
Total Puts 4,774
Put/Call Ratio 0.25
Net Difference 14,508

Prior's Put/Call Breakdown

Total Calls 11,589
Total Puts 7,224
Put/Call Ratio 0.62
Net Difference 4,365

Prior 7-Day Put/Call Summary

Total Calls 218,297
Total Puts 172,551
Average Put/Call Ratio 0.79
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All