LLY - Options Database

LLY

ELI LILLY AND CO

$1194.80 +3.22%

(10/7 14:00) ◀

Wednesday, October 7, 2026 (3:00pm)

▶ (10/7 16:00)

◀ 10/7 15:00 ▶

Option Volume

Detail

ℹ

Current (10/07 3:00pm) 34,253

Calls: 21,228 (62%)

Puts: 13,025 (38%)

Prior (09/24) 34,084

Calls: 21,184 (62%)

Puts: 12,900 (38%)

Current vs Prior +0.50%

Calls: +0.21% (Calls)

Puts: +0.97% (Puts)

Prior 7-Day Total 367,434

Calls: 214,380 (58%)

Puts: 153,054 (42%)

Prior 7-Day Average 52,490

Calls: 30,625 (58%)

Puts: 21,864 (42%)

Current vs Prior 7-Day Avg -34.74%

Calls: -30.69%

Puts: -40.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 3:00pm) $74.38M

Calls: $45.47M (61%)

Puts: $28.91M (39%)

Prior (09/24) $59.98M

Calls: $43.07M (72%)

Puts: $16.92M (28%)

Current vs Prior +24.00%

Calls: +5.59%

Puts: +70.89%

Prior 7-Day Total $872.04M

Calls: $648.92M (74%)

Puts: $223.12M (26%)

Prior 7-Day Average $124.58M

Calls: $92.70M (74%)

Puts: $31.87M (26%)

Current vs Prior 7-Day Avg -40.29%

Calls: -50.95%

Puts: -9.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 3:00pm) 0.61

Prior (09/24) 0.61

Current vs Prior +0.76%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -20.09%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 3:00pm) 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 2,430,433

Calls: 1,108,238 (46%)

Puts: 1,322,195 (54%)

Prior 7-Day Average 347,204

Calls: 158,319 (46%)

Puts: 188,885 (54%)

Current vs Prior 7-Day Avg -7.76%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.34% | 4.19%4.19% | 11.15%

Prior 1.68% | 3.98%6.36% | 12.40%

Current vs Prior +39.39% | +5.30%-34.19% | -10.04%

Prior 7-Day Avg 3.36% | 5.18%6.37% | 10.53%

Current vs 7-Day Avg -30.15% | -19.13%-34.30% | +5.91%

Prior 7-Day Eod 1.68% | 3.98%4.46% | 11.17%

Current vs 7-Day Eod +39.39% | +5.30%-6.16% | -0.12%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.33% | 19.20%

Calls: 24.87% | 16.56%

Puts: 29.78% | 21.83%

Prior 43.30% | 22.54%

Calls: 45.37% | 13.15%

Puts: 41.24% | 31.93%

Current vs Prior -36.88% | -14.82%

Prior 7-Day Avg 24.34% | 20.95%

Calls: 22.02% | 17.85%

Puts: 26.66% | 24.04%

Current vs 7-Day Avg +12.30% | -8.34%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($45.47M). Bullish P/C ratio of 0.61.

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
15:00	BULLISH	BULLISH	BULLISH
14:00	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 147 of results (avg 7.8%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$975.00	Oct 30	220.15	229.20	$224.68	4.0%	--	0.96	44
$990.00	Nov 20	209.70	219.45	$214.58	4.5%	15	0.92	71
$1010.00	Oct 16	181.25	190.25	$185.75	4.8%	--	1.00	49
$960.00	Oct 16	231.10	242.70	$236.90	4.9%	--	1.00	40
$1000.00	Oct 16	191.25	201.05	$196.15	5.0%	1	1.00	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1020.00	Nov 20	9.30	9.70	$9.50	4.2%	75	0.12	137
$1420.00	Nov 20	222.40	234.00	$228.20	5.1%	--	0.89	15
$1210.00	Nov 20	67.70	71.40	$69.55	5.3%	11	0.51	69
$1180.00	Nov 6	46.00	48.70	$47.35	5.7%	54	0.43	38
$1340.00	Nov 20	154.10	163.30	$158.70	5.8%	3	0.79	21

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.88, cheapest $0.88)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1320.00	Oct 16	0.80	0.95	$0.88	17.0%	581	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 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1020.00	Oct 9	170.20	182.00	$176.10	6.7%	7	1.00	6
$1025.00	Oct 9	166.35	177.00	$171.68	6.2%	12	1.00	2
$1030.00	Oct 9	160.40	172.00	$166.20	7.0%	2	1.00	3
$1035.00	Oct 9	155.25	167.00	$161.13	7.3%	6	1.00	13
$1040.00	Oct 9	150.30	162.00	$156.15	7.5%	--	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1340.00	Oct 9	138.55	151.10	$144.82	8.7%	28	1.00	--
$1300.00	Oct 9	98.55	113.00	$105.78	13.7%	21	0.99	--
$1265.00	Oct 9	63.65	77.95	$70.80	20.2%	1	0.98	--
$1250.00	Oct 9	49.00	62.35	$55.68	24.0%	18	0.95	--
$1345.00	Oct 9	143.55	156.00	$149.78	8.3%	28	0.94	--

Most actively traded options today. High liquidity = easy entry/exit. 669 active (total vol 27.2K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1250.00	Oct 9	0.60	0.90	$0.75	40.0%	1.2K	0.05	554
$1200.00	Oct 9	9.15	11.60	$10.38	23.6%	1.1K	0.44	1.1K
$1220.00	Oct 9	3.10	4.90	$4.00	45.0%	1.1K	0.22	517
$1295.00	Oct 23	4.35	5.50	$4.93	23.3%	1.0K	0.12	85
$1230.00	Oct 9	2.35	2.89	$2.62	20.6%	818	0.15	443

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1125.00	Oct 9	0.28	0.57	$0.43	67.4%	301	0.03	274
$1140.00	Oct 9	0.60	1.10	$0.85	58.8%	284	0.06	259
$1120.00	Oct 9	0.19	0.42	$0.31	74.2%	276	0.02	261
$1130.00	Oct 9	0.19	0.63	$0.41	107.3%	272	0.03	290
$1100.00	Oct 9	0.05	0.22	$0.14	121.4%	233	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 17.8%, max 19.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1167.50	Oct 9	Oct 23	36.1%	30.3%	19.2%	19	47
$1172.50	Oct 9	Oct 23	36.6%	30.9%	18.6%	41	59
$1162.50	Oct 9	Oct 23	36.3%	30.9%	17.8%	11	40

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1172.50	Oct 9	Oct 23	36.6%	30.9%	18.6%	29	65
$1162.50	Oct 9	Oct 23	36.3%	30.9%	17.8%	21	24
$1167.50	Oct 9	Oct 16	36.1%	31.6%	14.5%	16	16

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 463 found (best R:R 1.01, avg 7.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1150.00	$1170.00	Nov 13	$9.95	$10.05	$9.95	65%	1.01	$1159.95
$1225.00	$1235.00	Nov 13	$2.15	$7.85	$2.15	45%	3.65	$1227.15
$1165.00	$1170.00	Oct 30	$0.86	$4.14	$0.86	62%	4.81	$1165.86
$1360.00	$1380.00	Nov 20	$1.35	$18.65	$1.35	18%	13.81	$1361.35
$1100.00	$1105.00	Oct 30	$2.05	$2.95	$2.05	80%	1.44	$1102.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1205.00	$1200.00	Nov 6	$0.30	$4.70	$0.30	50%	15.67	$1204.70
$1220.00	$1210.00	Nov 20	$3.77	$6.23	$3.77	54%	1.65	$1216.23
$1180.00	$1175.00	Oct 16	$0.40	$4.60	$0.40	39%	11.50	$1179.60
$1230.00	$1225.00	Oct 9	$2.75	$2.25	$2.75	85%	0.82	$1227.25
$1195.00	$1180.00	Nov 13	$5.38	$9.62	$5.38	47%	1.79	$1189.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 377 found (best R:R 4.88, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1285.00	$1290.00	Nov 6	$4.15	$4.15	$0.85	70%	4.88	$1289.15
$1360.00	$1380.00	Oct 9	$2.42	$2.42	$17.58	94%	0.14	$1362.42
$1335.00	$1340.00	Oct 9	$1.91	$1.91	$3.09	94%	0.62	$1336.91
$1215.00	$1220.00	Oct 16	$3.57	$3.57	$1.43	61%	2.50	$1218.57
$1225.00	$1230.00	Nov 6	$3.88	$3.88	$1.12	55%	3.46	$1228.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1010.00	$1005.00	Oct 23	$2.04	$2.04	$2.96	95%	0.69	$1007.96
$1105.00	$1100.00	Oct 30	$2.95	$2.95	$2.05	78%	1.44	$1102.05
$1185.00	$1180.00	Oct 16	$3.70	$3.70	$1.30	58%	2.85	$1181.30
$1170.00	$1160.00	Nov 20	$5.53	$5.53	$4.47	58%	1.24	$1164.47
$1125.00	$1120.00	Nov 13	$2.83	$2.83	$2.17	71%	1.30	$1122.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $10.94, cheapest $9.97)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1195.00	Oct 9	Oct 16	$10.98	36.0%	30.7%
$1190.00	Oct 9	Oct 16	$11.80	35.7%	30.3%
$1180.00	Oct 9	Oct 16	$11.14	34.9%	29.6%
$1205.00	Oct 9	Oct 16	$11.00	36.0%	32.2%
$1185.00	Oct 9	Oct 16	$12.48	35.2%	31.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1190.00	Oct 9	Oct 16	$9.97	35.7%	30.3%
$1195.00	Oct 9	Oct 16	$10.20	36.0%	30.7%
$1180.00	Oct 9	Oct 16	$9.15	34.9%	29.6%
$1205.00	Oct 9	Oct 16	$10.25	36.0%	32.2%
$1185.00	Oct 9	Oct 16	$11.00	35.2%	31.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 206 found (cheapest 2.13% of stock, avg 7.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1200.00	Oct 9	$10.38	$15.05	$25.43	$1174.57	$1225.43	2.13%
$1190.00	Oct 9	$15.08	$10.43	$25.51	$1164.49	$1215.51	2.14%
$1195.00	Oct 9	$13.10	$12.93	$26.03	$1168.97	$1221.03	2.18%
$1185.00	Oct 9	$18.30	$8.20	$26.50	$1158.50	$1211.50	2.22%
$1205.00	Oct 9	$8.50	$18.25	$26.75	$1178.25	$1231.75	2.24%
$1210.00	Oct 9	$6.53	$20.63	$27.16	$1182.84	$1237.16	2.27%
$1180.00	Oct 9	$21.28	$6.35	$27.63	$1152.37	$1207.63	2.31%
$1182.50	Oct 9	$20.50	$7.58	$28.08	$1154.42	$1210.58	2.35%
$1175.00	Oct 9	$24.73	$4.93	$29.66	$1145.34	$1204.66	2.48%
$1215.00	Oct 9	$5.28	$24.50	$29.78	$1185.22	$1244.78	2.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.87% of stock, avg 6.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1220.00	$1180.00	Oct 9	$4.00	$6.35	$10.35	$1169.65	$1230.35
$1215.00	$1180.00	Oct 9	$5.28	$6.35	$11.63	$1168.37	$1226.63
$1210.00	$1180.00	Oct 9	$6.53	$6.35	$12.88	$1167.12	$1222.88
$1220.00	$1182.50	Oct 9	$4.00	$7.58	$11.58	$1170.92	$1231.58
$1215.00	$1182.50	Oct 9	$5.28	$7.58	$12.86	$1169.64	$1227.86
$1220.00	$1185.00	Oct 9	$4.00	$8.20	$12.20	$1172.80	$1232.20
$1210.00	$1182.50	Oct 9	$6.53	$7.58	$14.11	$1168.39	$1224.11
$1215.00	$1185.00	Oct 9	$5.28	$8.20	$13.48	$1171.52	$1228.48
$1210.00	$1185.00	Oct 9	$6.53	$8.20	$14.73	$1170.27	$1224.73
$1205.00	$1180.00	Oct 9	$8.50	$6.35	$14.85	$1165.15	$1219.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 190 found (best R:R 2.38, avg credit $2.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1005/1010	1235/1240	Oct 23	$3.52	$1.48	63%	2.38	$1006.48	$1238.52
1005/1010	1240/1245	Oct 23	$3.39	$1.61	66%	2.11	$1006.61	$1243.39
1005/1010	1230/1235	Oct 23	$3.11	$1.89	62%	1.65	$1006.89	$1233.11
1080/1085	1235/1240	Oct 16	$2.78	$2.22	68%	1.25	$1082.22	$1237.78
1095/1100	1235/1240	Oct 16	$2.81	$2.19	66%	1.28	$1097.19	$1237.81
1075/1080	1235/1240	Oct 16	$2.60	$2.40	69%	1.08	$1077.40	$1237.60
1090/1095	1235/1240	Oct 16	$2.58	$2.42	67%	1.07	$1092.42	$1237.58
1030/1035	1290/1295	Nov 13	$3.03	$1.97	58%	1.54	$1031.97	$1293.03
985/990	1290/1295	Nov 13	$2.75	$2.25	62%	1.22	$987.25	$1292.75
1080/1085	1220/1225	Oct 16	$2.44	$2.56	61%	0.95	$1082.56	$1222.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 295 found (best R:R 124.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1360.00	$1380.00	$1400.00	Oct 30	$0.09	$19.91	4%	221.22
$1320.00	$1340.00	$1360.00	Oct 16	$0.14	$19.86	3%	141.86
$1300.00	$1320.00	$1340.00	Oct 16	$0.28	$19.72	4%	70.43
$1340.00	$1360.00	$1380.00	Oct 30	$0.40	$19.60	5%	49.00
$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
$1320.00	$1340.00	$1360.00	Nov 20	$0.16	$19.84	7%	124.00
$1340.00	$1360.00	$1380.00	Nov 20	$0.27	$19.73	5%	73.07
$1090.00	$1100.00	$1110.00	Nov 20	$0.07	$9.93	4%	141.86
$1185.00	$1190.00	$1195.00	Oct 9	$0.27	$4.73	12%	17.52
$1120.00	$1130.00	$1140.00	Nov 20	$0.20	$9.80	5%	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. 205 found (best net $-48.63, 194 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1050.00	$1120.00	1:2	Nov 6	-$48.63	$21.37
$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	-$0.19	$19.81
$1320.00	$1340.00	1:2	Oct 16	-$0.06	$19.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1330.00	$1265.00	1:2	Oct 30	-$42.83	$22.17
$1005.00	$1000.00	1:2	Oct 9	$0.00	$5.00
$1085.00	$1080.00	1:2	Oct 9	-$0.02	$4.98
$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. 159 found (best yield 4.71%, avg 1.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1210.00	Nov 20	$56.30	0.49	1.3%	4.71%	5.98%	30	49
$1220.00	Nov 20	$52.10	0.46	2.1%	4.36%	6.47%	41	269
$1230.00	Nov 20	$48.00	0.44	3.0%	4.02%	6.96%	21	22
$1240.00	Nov 20	$44.15	0.41	3.8%	3.70%	7.48%	30	1.0K
$1200.00	Nov 20	$59.85	0.51	0.4%	5.01%	5.44%	120	313
$1250.00	Nov 20	$40.50	0.39	4.6%	3.39%	8.01%	12	128
$1260.00	Nov 20	$37.05	0.37	5.5%	3.10%	8.56%	5	942
$1270.00	Nov 20	$34.20	0.35	6.3%	2.86%	9.16%	5	51
$1200.00	Nov 13	$57.10	0.52	0.4%	4.78%	5.21%	3	29
$1225.00	Nov 13	$46.05	0.45	2.5%	3.85%	6.38%	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 21,228

Total Puts 13,025

Put/Call Ratio 0.61

Net Difference 8,203

Prior's Put/Call Breakdown

Total Calls 21,184

Total Puts 12,900

Put/Call Ratio 0.61

Net Difference 8,284

Prior 7-Day Put/Call Summary

Total Calls 214,380

Total Puts 153,054

Average Put/Call Ratio 0.77

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