Tour v522
LLY
ELI LILLY AND CO
$1269.06 +3.54%
(8/19 12:00) ◀
|
Wednesday, August 19, 2026 (1:00pm)
January 2026
|
▶ (8/19 14:00)
◀ 8/19 13:00 ▶

Option Volume

Detail
ℹ
Current (08/19 1:00pm) 54,688
Calls: 40,358 (74%)
Puts: 14,330 (26%)
Prior (08/05) 58,086
Calls: 34,250 (59%)
Puts: 23,836 (41%)
Current vs Prior -5.85%
Calls: +17.83% (Calls)
Puts: -39.88% (Puts)
Prior 7-Day Total 322,223
Calls: 197,977 (61%)
Puts: 124,246 (39%)
Prior 7-Day Average 46,031
Calls: 28,282 (61%)
Puts: 17,749 (39%)
Current vs Prior 7-Day Avg +18.80%
Calls: +42.70%
Puts: -19.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 1:00pm) $182.19M
Calls: $155.24M (85%)
Puts: $26.94M (15%)
Prior (08/05) $112.02M
Calls: $76.39M (68%)
Puts: $35.63M (32%)
Current vs Prior +62.63%
Calls: +103.22%
Puts: -24.39%
Prior 7-Day Total $728.87M
Calls: $531.22M (73%)
Puts: $197.65M (27%)
Prior 7-Day Average $104.12M
Calls: $75.89M (73%)
Puts: $28.24M (27%)
Current vs Prior 7-Day Avg +74.97%
Calls: +104.57%
Puts: -4.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 1:00pm) 0.36
Prior (08/05) 0.70
Current vs Prior -48.98%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -45.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19 1:00pm) 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 2,444,013
Calls: 1,124,720 (46%)
Puts: 1,319,293 (54%)
Prior 7-Day Average 349,144
Calls: 160,674 (46%)
Puts: 188,470 (54%)
Current vs Prior 7-Day Avg +8.55%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 2.40% | 4.31%2.40% | 7.86%
Prior 2.93% | 5.06%6.34% | 10.11%
Current vs Prior -18.21% | -14.76%-62.23% | -22.24%
Prior 7-Day Avg 4.58% | 6.42%7.78% | 11.17%
Current vs 7-Day Avg -47.75% | -32.78%-69.21% | -29.60%
Prior 7-Day Eod 2.93% | 5.06%2.66% | 7.66%
Current vs 7-Day Eod -18.21% | -14.76%-9.96% | +2.66%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 37.28% | 19.68%
Calls: 31.71% | 25.17%
Puts: 42.86% | 14.19%
Prior 27.18% | 21.38%
Calls: 16.52% | 17.94%
Puts: 37.84% | 24.81%
Current vs Prior +37.16% | -7.95%
Prior 7-Day Avg 18.85% | 17.58%
Calls: 15.81% | 16.05%
Puts: 21.89% | 19.11%
Current vs 7-Day Avg +97.73% | +11.93%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($155.24M) vs puts ($26.94M). Elevated premium activity with dollar volume up 63% vs prior. Dollar volume significantly above 7-day average (75% higher). Extreme bullish P/C ratio of 0.36 - heavy call buying (40,358 calls vs 14,330 puts).

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
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 148 of results (avg 8.1%, best 4.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1340.00Oct 231.2532.70$31.984.5%740.347
$1050.00Aug 21211.65222.30$216.984.9%10.996
$1020.00Sep 18246.35259.10$252.735.0%--0.98120
$1030.00Sep 18236.80249.20$243.005.1%30.9757
$1040.00Aug 21221.60233.25$227.435.1%--0.9710
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1360.00Sep 18101.00109.00$105.007.6%10.754
$1280.00Sep 1142.5546.00$44.287.8%70.53--
$1360.00Sep 1197.10105.00$101.057.8%50.806
$1400.00Aug 28127.80139.00$133.408.4%30.95--
$1340.00Sep 2590.0098.00$94.008.5%10.682

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. 262 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1080.00Aug 28183.00195.20$189.106.5%--1.0015
$1090.00Aug 28173.00185.85$179.437.2%--1.0016
$1100.00Aug 28163.05175.95$169.507.6%11.0013
$1020.00Aug 21241.40254.80$248.105.4%--1.0011
$1100.00Aug 21162.00173.45$167.736.8%101.00743
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Aug 28127.80139.00$133.408.4%30.95--
$1320.00Aug 2149.8057.10$53.4513.7%70.90--
$1360.00Aug 2890.5599.00$94.788.9%60.90--
$1340.00Aug 2873.0080.45$76.729.7%80.84--
$1400.00Sep 18133.00145.00$139.008.6%--0.84106

Most actively traded options today. High liquidity = easy entry/exit. 568 active (total vol 37.8K, top 6.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1300.00Aug 213.554.70$4.1327.8%6.3K0.213.6K
$1340.00Aug 210.600.99$0.8048.8%2.0K0.051.7K
$1250.00Aug 2122.6526.80$24.7316.8%1.9K0.712.8K
$1300.00Sep 1832.6036.80$34.7012.1%1.8K0.422.9K
$1320.00Aug 211.422.16$1.7941.3%1.4K0.10724
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1180.00Aug 282.303.95$3.1352.7%9360.09689
$1280.00Sep 1848.5053.85$51.1810.5%4040.5253
$1250.00Aug 215.708.30$7.0037.1%2750.2954
$1230.00Aug 212.503.70$3.1038.7%2600.1540
$1175.00Aug 281.903.40$2.6556.6%2370.08287

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 19.1%, max 31.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1230.00Aug 21Sep 2540.4%30.7%31.6%216607
$1265.00Aug 21Oct 238.8%30.6%26.9%332273
$1245.00Aug 21Oct 238.8%31.2%24.2%79352
$1250.00Aug 21Oct 238.3%30.9%23.9%1.9K2.8K
$1235.00Aug 21Sep 2538.8%31.5%23.1%55111
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1230.00Aug 21Oct 240.4%31.1%30.0%26144
$1235.00Aug 21Oct 238.8%30.7%26.2%2629
$1265.00Aug 21Sep 2538.8%31.0%25.4%8922
$1245.00Aug 21Sep 2538.8%31.2%24.4%5537
$1250.00Aug 21Oct 238.3%30.9%23.9%27858

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 371 found (best R:R 22.53, avg 8.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1420.00$1440.00Oct 2$0.85$19.15$0.8518%22.53$1420.85
$1140.00$1145.00Aug 28$2.90$2.10$2.9094%0.72$1142.90
$1460.00$1480.00Sep 4$0.23$19.77$0.239%85.96$1460.23
$1420.00$1440.00Sep 25$1.30$18.70$1.3016%14.38$1421.30
$1220.00$1240.00Oct 2$11.53$8.47$11.5366%0.73$1231.53
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1255.00$1250.00Aug 28$0.63$4.37$0.6340%6.94$1254.37
$1270.00$1265.00Aug 21$1.07$3.93$1.0750%3.67$1268.93
$1280.00$1275.00Aug 21$1.92$3.08$1.9262%1.60$1278.08
$1230.00$1225.00Sep 4$0.50$4.50$0.5031%9.00$1229.50
$1207.50$1200.00Sep 4$0.53$6.97$0.5322%13.15$1206.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 299 found (best R:R 20.74, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1480.00$1500.00Sep 4$3.97$3.97$16.0392%0.25$1483.97
$1440.00$1460.00Oct 2$4.00$4.00$16.0084%0.25$1444.00
$1300.00$1320.00Aug 28$5.98$5.98$14.0266%0.43$1305.98
$1270.00$1275.00Sep 4$3.17$3.17$1.8349%1.73$1273.17
$1340.00$1360.00Sep 11$4.88$4.88$15.1274%0.32$1344.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1055.00$1050.00Aug 28$4.77$4.77$0.2393%20.74$1050.23
$1085.00$1080.00Aug 28$4.36$4.36$0.6492%6.81$1080.64
$1115.00$1110.00Aug 28$3.92$3.92$1.0892%3.63$1111.08
$1050.00$1045.00Sep 4$3.74$3.74$1.2694%2.97$1046.26
$1030.00$1025.00Aug 28$3.60$3.60$1.4094%2.57$1026.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $10.61, cheapest $9.58)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1255.00Aug 21Aug 28$11.6938.1%30.7%
$1265.00Aug 21Aug 28$12.6038.8%31.4%
$1260.00Aug 21Aug 28$11.1237.5%31.9%
$1270.00Aug 21Aug 28$11.9036.0%32.7%
$1275.00Aug 21Aug 28$12.4835.3%33.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1255.00Aug 21Aug 28$9.5838.1%30.7%
$1265.00Aug 21Aug 28$10.3538.8%31.4%
$1260.00Aug 21Aug 28$11.1337.5%31.9%
$1270.00Aug 21Aug 28$11.7336.0%32.7%
$1275.00Aug 21Aug 28$10.5035.3%33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 186 found (cheapest 2.18% of stock, avg 7.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1270.00Aug 21$13.65$14.00$27.65$1242.35$1297.652.18%
$1280.00Aug 21$8.80$20.00$28.80$1251.20$1308.802.27%
$1275.00Aug 21$11.05$18.08$29.13$1245.87$1304.132.30%
$1265.00Aug 21$16.40$12.93$29.33$1235.67$1294.332.31%
$1260.00Aug 21$19.58$10.25$29.83$1230.17$1289.832.35%
$1255.00Aug 21$21.98$8.60$30.58$1224.42$1285.582.41%
$1250.00Aug 21$24.73$7.00$31.73$1218.27$1281.732.50%
$1245.00Aug 21$28.53$5.75$34.28$1210.72$1279.282.70%
$1240.00Aug 21$32.63$4.22$36.85$1203.15$1276.852.90%
$1300.00Aug 21$4.13$35.45$39.58$1260.42$1339.583.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.59% of stock, avg 4.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1320.00$1245.00Aug 21$1.79$5.75$7.54$1237.46$1327.54
$1300.00$1245.00Aug 21$4.13$5.75$9.88$1235.12$1309.88
$1320.00$1250.00Aug 21$1.79$7.00$8.79$1241.21$1328.79
$1300.00$1250.00Aug 21$4.13$7.00$11.13$1238.87$1311.13
$1320.00$1255.00Aug 21$1.79$8.60$10.39$1244.61$1330.39
$1300.00$1255.00Aug 21$4.13$8.60$12.73$1242.27$1312.73
$1280.00$1245.00Aug 21$8.80$5.75$14.55$1230.45$1294.55
$1320.00$1260.00Aug 21$1.79$10.25$12.04$1247.96$1332.04
$1280.00$1250.00Aug 21$8.80$7.00$15.80$1234.20$1295.80
$1300.00$1260.00Aug 21$4.13$10.25$14.38$1245.62$1314.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 240 found (best R:R 1.16, avg credit $4.11)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
1050/10551300/1320Aug 28$10.75$9.2560%1.16$1044.25$1310.75
1050/10551360/1380Aug 28$5.96$14.0483%0.42$1049.04$1365.96
1050/10551340/1360Aug 28$7.08$12.9277%0.55$1047.92$1347.08
1080/10851300/1320Aug 28$10.34$9.6659%1.07$1074.66$1310.34
1080/10851360/1380Aug 28$5.55$14.4582%0.38$1079.45$1365.55
1080/10851340/1360Aug 28$6.67$13.3376%0.50$1078.33$1346.67
1045/10501340/1360Sep 4$7.81$12.1970%0.64$1042.19$1347.81
1050/10551320/1340Aug 28$7.82$12.1870%0.64$1047.18$1327.82
1025/10301300/1320Aug 28$9.58$10.4260%0.92$1020.42$1309.58
1110/11151300/1320Aug 28$9.90$10.1058%0.98$1105.10$1309.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 281 found (best R:R 75.92, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1320.00$1340.00$1360.00Sep 4$0.26$19.7413%75.92
$1280.00$1300.00$1320.00Aug 21$2.33$17.6728%7.58
$1320.00$1340.00$1360.00Sep 11$0.59$19.4113%32.90
$1320.00$1340.00$1360.00Aug 28$0.74$19.2613%26.03
$1320.00$1340.00$1360.00Oct 2$0.37$19.639%53.05
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1320.00$1340.00$1360.00Sep 18$0.40$19.6011%49.00
$1280.00$1300.00$1320.00Aug 21$2.55$17.4528%6.84
$1280.00$1290.00$1300.00Sep 18$0.13$9.876%75.92
$1250.00$1255.00$1260.00Aug 21$0.05$4.9510%99.00
$1210.00$1220.00$1230.00Sep 25$0.14$9.866%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. 208 found (best net $-15.46, 186 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1300.00$1320.001:2Aug 28-$2.77$17.23
$1420.00$1460.001:2Sep 11-$0.93$39.07
$1340.00$1360.001:2Aug 28-$1.08$18.92
$1320.00$1340.001:2Aug 28-$2.65$17.35
$1340.00$1360.001:2Aug 21$0.00$20.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1340.00$1290.001:2Sep 11-$15.46$34.54
$1300.00$1280.001:2Aug 21-$4.55$15.45
$1340.00$1300.001:2Sep 4-$22.96$17.04
$1320.00$1300.001:2Aug 21-$17.45$2.55
$1105.00$1100.001:2Aug 28-$0.09$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 4.22%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1275.00Oct 2$53.500.510.5%4.22%4.68%--31
$1285.00Oct 2$48.900.481.3%3.85%5.11%119
$1270.00Oct 2$55.850.520.1%4.40%4.47%260
$1290.00Oct 2$46.450.471.6%3.66%5.31%--31
$1280.00Oct 2$50.800.490.9%4.00%4.87%662
$1295.00Oct 2$44.500.452.0%3.51%5.55%163
$1300.00Oct 2$42.300.442.4%3.33%5.77%--16
$1320.00Oct 2$35.950.394.0%2.83%6.85%213
$1340.00Oct 2$31.250.345.6%2.46%8.05%747
$1275.00Sep 25$48.550.500.5%3.83%4.29%115

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 40,358
Total Puts 14,330
Put/Call Ratio 0.36
Net Difference 26,028

Prior's Put/Call Breakdown

Total Calls 34,250
Total Puts 23,836
Put/Call Ratio 0.70
Net Difference 10,414

Prior 7-Day Put/Call Summary

Total Calls 197,977
Total Puts 124,246
Average Put/Call Ratio 0.65
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