LLY - Options Database

LLY

ELI LILLY AND CO

$1195.01 +3.24%

(10/6 18:32) ◀

Wednesday, October 7, 2026 (2:00pm)

▶ (10/7 15:00)

◀ 10/7 14:00 ▶

Option Volume

Detail

ℹ

Current (10/07 2:00pm) 30,895

Calls: 20,266 (66%)

Puts: 10,629 (34%)

Prior (09/24) 31,689

Calls: 20,350 (64%)

Puts: 11,339 (36%)

Current vs Prior -2.51%

Calls: -0.41% (Calls)

Puts: -6.26% (Puts)

Prior 7-Day Total 364,034

Calls: 208,884 (57%)

Puts: 155,150 (43%)

Prior 7-Day Average 52,004

Calls: 29,840 (57%)

Puts: 22,164 (43%)

Current vs Prior 7-Day Avg -40.59%

Calls: -32.09%

Puts: -52.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 2:00pm) $68.67M

Calls: $45.36M (66%)

Puts: $23.31M (34%)

Prior (09/24) $56.44M

Calls: $41.09M (73%)

Puts: $15.35M (27%)

Current vs Prior +21.66%

Calls: +10.39%

Puts: +51.83%

Prior 7-Day Total $882.17M

Calls: $642.62M (73%)

Puts: $239.55M (27%)

Prior 7-Day Average $126.02M

Calls: $91.80M (73%)

Puts: $34.22M (27%)

Current vs Prior 7-Day Avg -45.51%

Calls: -50.59%

Puts: -31.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 2:00pm) 0.52

Prior (09/24) 0.56

Current vs Prior -5.87%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -35.37%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 2:00pm) 320,268

Calls: 148,324 (46%)

Puts: 171,944 (54%)

Prior (09/24) 329,580

Calls: 152,641 (46%)

Puts: 176,939 (54%)

Current vs Prior -2.83%

Prior 7-Day Total 2,424,546

Calls: 1,114,194 (46%)

Puts: 1,310,352 (54%)

Prior 7-Day Average 346,363

Calls: 159,170 (46%)

Puts: 187,193 (54%)

Current vs Prior 7-Day Avg -7.53%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 2.45% | 4.36%4.36% | 11.22%

Prior 2.45% | 4.26%6.83% | 10.07%

Current vs Prior +0.10% | +2.19%-36.22% | +11.47%

Prior 7-Day Avg 4.07% | 5.79%6.42% | 11.05%

Current vs 7-Day Avg -39.66% | -24.75%-32.17% | +1.53%

Prior 7-Day Eod 2.45% | 4.26%4.46% | 11.17%

Current vs 7-Day Eod +0.10% | +2.19%-2.30% | +0.50%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.83% | 10.89%

Calls: 29.37% | 12.14%

Puts: 24.28% | 9.65%

Prior 21.77% | 30.80%

Calls: 20.35% | 18.04%

Puts: 23.20% | 43.56%

Current vs Prior +23.24% | -64.64%

Prior 7-Day Avg 19.37% | 20.26%

Calls: 17.17% | 18.39%

Puts: 21.57% | 22.13%

Current vs 7-Day Avg +38.51% | -46.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($45.36M). Bullish P/C ratio of 0.52.

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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	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 166 of results (avg 7.2%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$975.00	Oct 30	221.70	230.40	$226.05	3.8%	--	0.96	44
$960.00	Nov 20	240.40	250.40	$245.40	4.1%	--	0.95	33
$1220.00	Nov 20	53.90	56.15	$55.03	4.1%	40	0.47	269
$1010.00	Nov 20	194.90	203.25	$199.08	4.2%	--	0.90	11
$960.00	Oct 16	233.35	243.40	$238.38	4.2%	--	1.00	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1420.00	Nov 20	224.05	233.40	$228.73	4.1%	--	0.88	15
$1190.00	Nov 20	57.50	59.95	$58.73	4.2%	17	0.46	91
$1220.00	Nov 20	72.90	76.10	$74.50	4.3%	15	0.53	78
$1180.00	Oct 16	16.75	17.50	$17.13	4.4%	61	0.39	747
$1360.00	Nov 20	170.80	179.45	$175.13	4.9%	--	0.81	42

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.72, cheapest $0.50)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1260.00	Oct 9	0.45	0.54	$0.50	18.0%	56	0.04	259
$1320.00	Oct 16	0.92	0.96	$0.94	4.3%	526	0.04	1.7K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 268 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1020.00	Oct 9	172.25	182.30	$177.28	5.7%	7	1.00	6
$1025.00	Oct 9	167.10	178.15	$172.63	6.4%	12	1.00	2
$1030.00	Oct 9	162.55	173.50	$168.03	6.5%	2	1.00	3
$1035.00	Oct 9	157.10	168.30	$162.70	6.9%	6	1.00	13
$1040.00	Oct 9	152.60	162.60	$157.60	6.3%	--	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1265.00	Oct 9	64.85	73.90	$69.38	13.0%	1	1.00	--
$1300.00	Oct 9	99.75	109.20	$104.48	9.0%	19	1.00	--
$1340.00	Oct 9	139.75	150.25	$145.00	7.2%	24	1.00	--
$1250.00	Oct 9	50.30	59.65	$54.97	17.0%	18	0.97	--
$1245.00	Oct 9	45.50	55.75	$50.63	20.2%	--	0.95	10

Most actively traded options today. High liquidity = easy entry/exit. 659 active (total vol 25.6K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1200.00	Oct 9	9.45	13.20	$11.33	33.1%	1.1K	0.46	1.1K
$1220.00	Oct 9	3.95	5.40	$4.68	31.0%	1.1K	0.24	517
$1250.00	Oct 9	0.70	1.00	$0.85	35.3%	1.1K	0.06	554
$1295.00	Oct 23	4.65	5.85	$5.25	22.9%	998	0.13	85
$1230.00	Oct 9	2.09	3.30	$2.70	44.8%	800	0.16	443

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1125.00	Oct 9	0.37	0.65	$0.51	54.9%	288	0.03	274
$1120.00	Oct 9	0.16	0.50	$0.33	103.0%	270	0.02	261
$1130.00	Oct 9	0.30	0.57	$0.43	62.8%	266	0.03	290
$1140.00	Oct 9	0.60	1.15	$0.88	62.5%	235	0.06	259
$1100.00	Oct 9	0.00	0.15	$0.08	187.5%	207	0.01	510

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 19.3%, max 21.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1162.50	Oct 9	Oct 23	38.4%	31.6%	21.4%	11	40
$1172.50	Oct 9	Oct 23	37.4%	31.2%	19.8%	41	59
$1167.50	Oct 9	Oct 23	37.6%	31.4%	19.7%	19	47

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1162.50	Oct 9	Oct 23	38.4%	31.6%	21.4%	19	24
$1172.50	Oct 9	Oct 23	37.4%	31.2%	19.8%	28	65
$1167.50	Oct 9	Oct 16	37.6%	33.1%	13.6%	13	16

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 461 found (best R:R 3.76, avg 6.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1100.00	$1105.00	Oct 30	$1.05	$3.95	$1.05	79%	3.76	$1101.05
$1140.00	$1145.00	Oct 30	$0.95	$4.05	$0.95	70%	4.26	$1140.95
$1165.00	$1170.00	Oct 30	$0.62	$4.38	$0.62	62%	7.06	$1165.62
$1225.00	$1235.00	Nov 13	$2.25	$7.75	$2.25	45%	3.44	$1227.25
$1130.00	$1140.00	Nov 20	$4.70	$5.30	$4.70	69%	1.13	$1134.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1140.00	$1125.00	Nov 13	$2.10	$12.90	$2.10	32%	6.14	$1137.90
$1175.00	$1170.00	Nov 13	$0.32	$4.68	$0.32	42%	14.62	$1174.68
$1140.00	$1125.00	Nov 6	$3.05	$11.95	$3.05	32%	3.92	$1136.95
$1160.00	$1155.00	Nov 13	$0.80	$4.20	$0.80	38%	5.25	$1159.20
$1210.00	$1205.00	Oct 16	$1.80	$3.20	$1.80	58%	1.78	$1208.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 375 found (best R:R 2.83, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1210.00	$1220.00	Nov 6	$7.39	$7.39	$2.61	51%	2.83	$1217.39
$1210.00	$1220.00	Nov 13	$7.38	$7.38	$2.62	51%	2.82	$1217.38
$1360.00	$1380.00	Oct 9	$2.42	$2.42	$17.58	94%	0.14	$1362.42
$1205.00	$1210.00	Oct 23	$4.25	$4.25	$0.75	53%	5.67	$1209.25
$1335.00	$1340.00	Oct 9	$1.91	$1.91	$3.09	94%	0.62	$1336.91

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1110.00	$1105.00	Nov 6	$3.63	$3.63	$1.37	75%	2.65	$1106.37
$1135.00	$1130.00	Oct 30	$3.81	$3.81	$1.19	70%	3.20	$1131.19
$1125.00	$1120.00	Nov 13	$3.65	$3.65	$1.35	70%	2.70	$1121.35
$1070.00	$1060.00	Nov 6	$3.40	$3.40	$6.60	83%	0.52	$1066.60
$1010.00	$1005.00	Oct 23	$2.04	$2.04	$2.96	95%	0.69	$1007.96

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $11.25, cheapest $10.36)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1190.00	Oct 9	Oct 16	$10.36	36.8%	31.3%
$1180.00	Oct 9	Oct 16	$10.08	37.2%	32.1%
$1195.00	Oct 9	Oct 16	$10.83	36.8%	31.7%
$1185.00	Oct 9	Oct 16	$12.07	35.7%	32.2%
$1200.00	Oct 9	Oct 16	$11.60	36.0%	33.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1190.00	Oct 9	Oct 16	$10.73	36.8%	31.3%
$1180.00	Oct 9	Oct 16	$10.40	37.2%	32.1%
$1195.00	Oct 9	Oct 16	$11.20	36.8%	31.7%
$1185.00	Oct 9	Oct 16	$11.38	35.7%	32.2%
$1200.00	Oct 9	Oct 16	$11.92	36.0%	33.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 206 found (cheapest 2.21% of stock, avg 7.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1200.00	Oct 9	$11.33	$15.03	$26.36	$1173.64	$1226.36	2.21%
$1205.00	Oct 9	$9.10	$17.65	$26.75	$1178.25	$1231.75	2.24%
$1195.00	Oct 9	$14.30	$12.60	$26.90	$1168.10	$1221.90	2.25%
$1185.00	Oct 9	$19.60	$7.95	$27.55	$1157.45	$1212.55	2.31%
$1190.00	Oct 9	$17.52	$10.30	$27.82	$1162.18	$1217.82	2.33%
$1210.00	Oct 9	$7.48	$20.80	$28.28	$1181.72	$1238.28	2.37%
$1182.50	Oct 9	$22.18	$7.20	$29.38	$1153.12	$1211.88	2.46%
$1215.00	Oct 9	$5.88	$24.50	$30.38	$1184.62	$1245.38	2.54%
$1180.00	Oct 9	$23.70	$6.73	$30.43	$1149.57	$1210.43	2.55%
$1177.50	Oct 9	$25.67	$5.78	$31.45	$1146.05	$1208.95	2.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.95% of stock, avg 6.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1220.00	$1180.00	Oct 9	$4.68	$6.73	$11.41	$1168.59	$1231.41
$1215.00	$1180.00	Oct 9	$5.88	$6.73	$12.61	$1167.39	$1227.61
$1220.00	$1182.50	Oct 9	$4.68	$7.20	$11.88	$1170.62	$1231.88
$1215.00	$1182.50	Oct 9	$5.88	$7.20	$13.08	$1169.42	$1228.08
$1220.00	$1185.00	Oct 9	$4.68	$7.95	$12.63	$1172.37	$1232.63
$1210.00	$1180.00	Oct 9	$7.48	$6.73	$14.21	$1165.79	$1224.21
$1215.00	$1185.00	Oct 9	$5.88	$7.95	$13.83	$1171.17	$1228.83
$1210.00	$1182.50	Oct 9	$7.48	$7.20	$14.68	$1167.82	$1224.68
$1210.00	$1185.00	Oct 9	$7.48	$7.95	$15.43	$1169.57	$1225.43
$1205.00	$1180.00	Oct 9	$9.10	$6.73	$15.83	$1164.17	$1220.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 190 found (best R:R 5.58, avg credit $2.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1005/1010	1235/1240	Oct 23	$4.24	$0.76	62%	5.58	$1005.76	$1239.24
1005/1010	1240/1245	Oct 23	$3.84	$1.16	64%	3.31	$1006.16	$1243.84
1005/1010	1245/1250	Oct 23	$3.16	$1.84	67%	1.72	$1006.84	$1248.16
990/995	1290/1295	Nov 13	$3.23	$1.77	61%	1.82	$991.77	$1293.23
1050/1055	1235/1240	Oct 23	$2.85	$2.15	62%	1.33	$1052.15	$1237.85
985/990	1290/1295	Nov 13	$2.63	$2.37	62%	1.11	$987.37	$1292.63
1030/1035	1290/1295	Nov 13	$2.86	$2.14	58%	1.34	$1032.14	$1292.86
1080/1085	1235/1240	Oct 16	$2.34	$2.66	68%	0.88	$1082.66	$1237.34
1060/1065	1235/1240	Oct 23	$2.68	$2.32	61%	1.16	$1062.32	$1237.68
1105/1110	1235/1240	Oct 16	$2.48	$2.52	64%	0.98	$1107.52	$1237.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 307 found (best R:R 94.24, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1360.00	$1380.00	$1400.00	Oct 30	$0.21	$19.79	4%	94.24
$1320.00	$1340.00	$1360.00	Oct 16	$0.08	$19.92	3%	249.00
$1300.00	$1320.00	$1340.00	Nov 20	$0.62	$19.38	8%	31.26
$1030.00	$1040.00	$1050.00	Nov 20	$0.07	$9.93	3%	141.86
$1320.00	$1330.00	$1340.00	Nov 6	$0.14	$9.86	4%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1360.00	$1380.00	$1400.00	Nov 20	$0.21	$19.79	5%	94.24
$1190.00	$1195.00	$1200.00	Oct 9	$0.13	$4.87	12%	37.46
$1195.00	$1200.00	$1205.00	Oct 9	$0.19	$4.81	12%	25.32
$1195.00	$1200.00	$1205.00	Oct 16	$0.05	$4.95	6%	99.00
$1060.00	$1070.00	$1080.00	Nov 20	$0.08	$9.92	4%	124.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 205 found (best net $-41.55, 194 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1050.00	$1120.00	1:2	Nov 6	-$52.83	$17.17
$1360.00	$1400.00	1:2	Nov 13	-$2.69	$37.31
$1340.00	$1380.00	1:2	Nov 6	-$3.54	$36.46
$1300.00	$1320.00	1:2	Oct 16	-$0.22	$19.78
$1400.00	$1420.00	1:2	Oct 30	-$0.78	$19.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1330.00	$1265.00	1:2	Oct 30	-$41.55	$23.45
$1300.00	$1265.00	1:2	Oct 9	-$34.28	$0.72
$1005.00	$1000.00	1:2	Oct 9	$0.00	$5.00
$1010.00	$1005.00	1:2	Oct 9	-$0.01	$4.99
$1050.00	$1045.00	1:2	Oct 9	-$0.02	$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 4.51%, avg 1.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1220.00	Nov 20	$53.90	0.47	2.1%	4.51%	6.60%	40	269
$1230.00	Nov 20	$49.55	0.45	2.9%	4.15%	7.07%	20	22
$1240.00	Nov 20	$45.55	0.42	3.8%	3.81%	7.58%	29	1.0K
$1210.00	Nov 20	$56.50	0.50	1.2%	4.73%	5.98%	29	49
$1250.00	Nov 20	$41.85	0.40	4.6%	3.50%	8.10%	11	128
$1200.00	Nov 20	$60.45	0.52	0.4%	5.06%	5.48%	115	313
$1260.00	Nov 20	$38.40	0.38	5.4%	3.21%	8.65%	4	942
$1270.00	Nov 20	$35.25	0.36	6.3%	2.95%	9.23%	3	51
$1280.00	Nov 20	$32.35	0.34	7.1%	2.71%	9.82%	13	481
$1225.00	Nov 13	$46.45	0.45	2.5%	3.89%	6.40%	4	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 20,266

Total Puts 10,629

Put/Call Ratio 0.52

Net Difference 9,637

Prior's Put/Call Breakdown

Total Calls 20,350

Total Puts 11,339

Put/Call Ratio 0.56

Net Difference 9,011

Prior 7-Day Put/Call Summary

Total Calls 208,884

Total Puts 155,150

Average Put/Call Ratio 0.81

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