LLY - Options Database

LLY

ELI LILLY AND CO

$1188.72 +2.70%

(10/7 15:00) ◀

Wednesday, October 7, 2026 (4:00pm)

▶ (10/7 18:31)

◀ 10/7 16:00 ▶

Option Volume

Detail

ℹ

Current (10/07 4:00pm) 38,623

Calls: 23,772 (62%)

Puts: 14,851 (38%)

Prior (09/24) 38,127

Calls: 23,500 (62%)

Puts: 14,627 (38%)

Current vs Prior +1.30%

Calls: +1.16% (Calls)

Puts: +1.53% (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 -26.42%

Calls: -22.38%

Puts: -32.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 4:00pm) $88.42M

Calls: $52.60M (59%)

Puts: $35.82M (41%)

Prior (09/24) $62.85M

Calls: $44.36M (71%)

Puts: $18.49M (29%)

Current vs Prior +40.69%

Calls: +18.57%

Puts: +93.77%

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 -29.02%

Calls: -43.26%

Puts: +12.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 4:00pm) 0.62

Prior (09/24) 0.62

Current vs Prior +0.37%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -18.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 4:00pm) 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 2.25% | 4.27%4.27% | 11.21%

Prior 1.68% | 3.98%6.36% | 12.40%

Current vs Prior +34.06% | +7.29%-32.94% | -9.62%

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

Current vs 7-Day Avg -32.83% | -17.60%-33.05% | +6.41%

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

Current vs 7-Day Eod +34.06% | +7.29%-4.38% | +0.35%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.50% | 23.93%

Calls: 25.68% | 26.79%

Puts: 33.33% | 21.07%

Prior 43.30% | 22.54%

Calls: 45.37% | 13.15%

Puts: 41.24% | 31.93%

Current vs Prior -31.87% | +6.17%

Prior 7-Day Avg 24.34% | 20.95%

Calls: 22.02% | 17.85%

Puts: 26.66% | 24.04%

Current vs 7-Day Avg +21.21% | +14.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.62.

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

📈 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 83 of results (avg 7.6%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$960.00	Oct 16	224.80	234.65	$229.73	4.3%	--	1.00	40
$970.00	Oct 16	214.85	224.65	$219.75	4.5%	--	1.00	27
$980.00	Oct 16	204.90	214.65	$209.78	4.6%	--	1.00	34
$975.00	Oct 30	213.90	224.40	$219.15	4.8%	--	0.94	44
$980.00	Nov 20	213.45	224.10	$218.77	4.9%	--	0.91	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1420.00	Nov 20	229.95	240.05	$235.00	4.3%	--	0.89	15
$1400.00	Nov 20	211.40	221.60	$216.50	4.7%	--	0.87	22
$1360.00	Nov 20	177.15	186.20	$181.68	5.0%	--	0.82	42
$1380.00	Nov 20	192.95	203.70	$198.33	5.4%	--	0.84	16
$1340.00	Nov 20	158.55	169.20	$163.88	6.5%	3	0.80	21

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. 268 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1020.00	Oct 9	164.15	175.70	$169.93	6.8%	7	1.00	6
$1025.00	Oct 9	159.15	170.70	$164.93	7.0%	12	1.00	2
$960.00	Oct 16	224.80	234.65	$229.73	4.3%	--	1.00	40
$970.00	Oct 16	214.85	224.65	$219.75	4.5%	--	1.00	27
$980.00	Oct 16	204.90	214.65	$209.78	4.6%	--	1.00	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1265.00	Oct 9	69.90	84.75	$77.33	19.2%	1	1.00	--
$1300.00	Oct 9	104.90	119.75	$112.33	13.2%	30	1.00	--
$1340.00	Oct 9	144.90	159.90	$152.40	9.8%	42	1.00	--
$1250.00	Oct 9	55.05	69.90	$62.48	23.8%	18	0.98	--
$1245.00	Oct 9	50.10	65.15	$57.63	26.1%	--	0.97	10

Most actively traded options today. High liquidity = easy entry/exit. 683 active (total vol 30.6K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1250.00	Oct 9	0.34	0.73	$0.54	72.2%	1.3K	0.04	554
$1200.00	Oct 9	6.05	9.05	$7.55	39.7%	1.2K	0.37	1.1K
$1220.00	Oct 9	2.26	3.00	$2.63	28.1%	1.2K	0.17	517
$1295.00	Oct 23	3.85	4.70	$4.28	19.9%	1.0K	0.11	85
$1230.00	Oct 9	1.02	1.80	$1.41	55.3%	890	0.10	443

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1140.00	Oct 9	0.99	1.49	$1.24	40.3%	314	0.08	259
$1125.00	Oct 9	0.21	0.95	$0.58	127.6%	307	0.04	274
$1120.00	Oct 9	0.16	0.80	$0.48	133.3%	277	0.03	261
$1130.00	Oct 9	0.33	1.00	$0.67	100.0%	276	0.04	290
$1100.00	Oct 9	0.00	0.36	$0.18	200.0%	249	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. 10 strikes (avg 15.3%, max 24.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1162.50	Oct 9	Oct 23	38.6%	31.0%	24.6%	11	40
$1167.50	Oct 9	Oct 23	36.8%	30.8%	19.2%	19	47
$1172.50	Oct 9	Oct 23	35.9%	30.6%	17.4%	41	59
$1157.50	Oct 9	Oct 23	37.0%	32.2%	15.1%	13	20
$1160.00	Oct 9	Nov 20	37.5%	37.4%	0.1%	73	270

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1162.50	Oct 9	Oct 23	38.6%	31.0%	24.6%	25	24
$1167.50	Oct 9	Oct 23	36.8%	30.8%	19.2%	16	16
$1172.50	Oct 9	Oct 23	35.9%	30.6%	17.4%	39	65
$1157.50	Oct 9	Oct 23	37.0%	32.2%	15.1%	34	42
$1160.00	Oct 9	Nov 20	37.5%	37.4%	0.1%	156	282

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 456 found (best R:R 1.02, avg 6.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1360.00	$1380.00	Nov 20	$1.00	$19.00	$1.00	18%	19.00	$1361.00
$1160.00	$1162.50	Oct 9	$0.10	$2.40	$0.10	82%	24.00	$1160.10
$1190.00	$1195.00	Oct 23	$0.63	$4.37	$0.63	51%	6.94	$1190.63
$1085.00	$1090.00	Oct 9	$3.20	$1.80	$3.20	100%	0.56	$1088.20
$1125.00	$1130.00	Oct 16	$2.52	$2.48	$2.52	87%	0.98	$1127.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1245.00	$1240.00	Oct 9	$2.48	$2.52	$2.48	97%	1.02	$1242.52
$1190.00	$1185.00	Nov 6	$0.55	$4.45	$0.55	48%	8.09	$1189.45
$1215.00	$1210.00	Oct 9	$2.35	$2.65	$2.35	80%	1.13	$1212.65
$1145.00	$1140.00	Nov 13	$0.40	$4.60	$0.40	35%	11.50	$1144.60
$1215.00	$1210.00	Oct 30	$1.40	$3.60	$1.40	56%	2.57	$1213.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 365 found (best R:R 1.86, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1360.00	$1380.00	Oct 9	$2.42	$2.42	$17.58	94%	0.14	$1362.42
$1245.00	$1250.00	Oct 23	$3.34	$3.34	$1.66	73%	2.01	$1248.34
$1400.00	$1420.00	Oct 9	$2.00	$2.00	$18.00	95%	0.11	$1402.00
$1195.00	$1200.00	Nov 13	$4.15	$4.15	$0.85	49%	4.88	$1199.15
$1335.00	$1340.00	Oct 9	$1.68	$1.68	$3.32	95%	0.51	$1336.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1150.00	$1140.00	Nov 20	$6.50	$6.50	$3.50	62%	1.86	$1143.50
$1165.00	$1160.00	Nov 6	$4.25	$4.25	$0.75	59%	5.67	$1160.75
$1110.00	$1105.00	Nov 6	$3.42	$3.42	$1.58	74%	2.16	$1106.58
$1180.00	$1175.00	Nov 6	$4.30	$4.30	$0.70	55%	6.14	$1175.70
$1115.00	$1110.00	Oct 23	$2.82	$2.82	$2.18	83%	1.29	$1112.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $11.05, cheapest $9.61)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1175.00	Oct 9	Oct 16	$11.08	36.9%	30.3%
$1185.00	Oct 9	Oct 16	$11.70	36.7%	31.0%
$1180.00	Oct 9	Oct 16	$11.57	36.2%	31.0%
$1200.00	Oct 9	Oct 16	$11.22	33.8%	32.4%
$1195.00	Oct 9	Oct 16	$11.35	33.3%	32.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1175.00	Oct 9	Oct 16	$9.61	36.9%	30.3%
$1185.00	Oct 9	Oct 16	$10.90	36.7%	31.0%
$1180.00	Oct 9	Oct 16	$10.77	36.2%	31.0%
$1200.00	Oct 9	Oct 16	$10.37	33.8%	32.4%
$1195.00	Oct 9	Oct 16	$10.45	33.3%	32.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 215 found (cheapest 2.03% of stock, avg 7.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1190.00	Oct 9	$12.13	$12.00	$24.13	$1165.87	$1214.13	2.03%
$1195.00	Oct 9	$9.35	$14.98	$24.33	$1170.67	$1219.33	2.05%
$1182.50	Oct 9	$15.38	$9.40	$24.78	$1157.72	$1207.28	2.08%
$1185.00	Oct 9	$14.80	$10.63	$25.43	$1159.57	$1210.43	2.14%
$1180.00	Oct 9	$17.18	$8.38	$25.56	$1154.44	$1205.56	2.15%
$1200.00	Oct 9	$7.55	$18.48	$26.03	$1173.97	$1226.03	2.19%
$1205.00	Oct 9	$5.33	$20.80	$26.13	$1178.87	$1231.13	2.20%
$1177.50	Oct 9	$19.65	$7.15	$26.80	$1150.70	$1204.30	2.25%
$1175.00	Oct 9	$20.80	$6.82	$27.62	$1147.38	$1202.62	2.32%
$1172.50	Oct 9	$22.88	$5.75	$28.63	$1143.87	$1201.13	2.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.91% of stock, avg 6.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1215.00	$1177.50	Oct 9	$3.66	$7.15	$10.81	$1166.69	$1225.81
$1205.00	$1177.50	Oct 9	$5.33	$7.15	$12.48	$1165.02	$1217.48
$1210.00	$1177.50	Oct 9	$4.90	$7.15	$12.05	$1165.45	$1222.05
$1215.00	$1180.00	Oct 9	$3.66	$8.38	$12.04	$1167.96	$1227.04
$1205.00	$1180.00	Oct 9	$5.33	$8.38	$13.71	$1166.29	$1218.71
$1210.00	$1180.00	Oct 9	$4.90	$8.38	$13.28	$1166.72	$1223.28
$1200.00	$1177.50	Oct 9	$7.55	$7.15	$14.70	$1162.80	$1214.70
$1200.00	$1180.00	Oct 9	$7.55	$8.38	$15.93	$1164.07	$1215.93
$1215.00	$1182.50	Oct 9	$3.66	$9.40	$13.06	$1169.44	$1228.06
$1205.00	$1182.50	Oct 9	$5.33	$9.40	$14.73	$1167.77	$1219.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 170 found (best R:R 3.20, avg credit $1.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1105/1110	1235/1240	Oct 16	$3.81	$1.19	65%	3.20	$1106.19	$1238.81
1005/1010	1230/1235	Oct 23	$3.84	$1.16	62%	3.31	$1006.16	$1233.84
1075/1080	1235/1240	Oct 16	$2.95	$2.05	71%	1.44	$1077.05	$1237.95
1080/1085	1235/1240	Oct 16	$2.87	$2.13	70%	1.35	$1082.13	$1237.87
1095/1100	1235/1240	Oct 16	$2.95	$2.05	68%	1.44	$1097.05	$1237.95
1090/1095	1235/1240	Oct 16	$2.88	$2.12	69%	1.36	$1092.12	$1237.88
1005/1010	1240/1245	Oct 23	$2.97	$2.03	66%	1.46	$1007.03	$1242.97
1105/1110	1215/1220	Oct 16	$3.44	$1.56	56%	2.21	$1106.56	$1218.44
1005/1010	1235/1240	Oct 23	$2.82	$2.18	65%	1.29	$1007.18	$1237.82
1105/1110	1225/1230	Oct 16	$2.94	$2.06	62%	1.43	$1107.06	$1227.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 301 found (best R:R 75.92, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1120.00	$1130.00	$1140.00	Nov 20	$0.08	$9.92	4%	124.00
$1185.00	$1190.00	$1195.00	Oct 16	$0.10	$4.90	7%	49.00
$1210.00	$1215.00	$1220.00	Oct 9	$0.21	$4.79	10%	22.81
$1285.00	$1290.00	$1295.00	Nov 6	$0.05	$4.95	3%	99.00
$1200.00	$1210.00	$1220.00	Nov 20	$0.23	$9.77	5%	42.48

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1260.00	$1280.00	$1300.00	Nov 20	$0.26	$19.74	8%	75.92
$1380.00	$1400.00	$1420.00	Nov 20	$0.33	$19.67	5%	59.61
$1090.00	$1100.00	$1110.00	Nov 20	$0.13	$9.87	4%	75.92
$1220.00	$1230.00	$1240.00	Nov 20	$0.15	$9.85	4%	65.67
$1090.00	$1095.00	$1100.00	Oct 16	$0.07	$4.93	2%	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. 211 found (best net $-47.32, 199 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1050.00	$1120.00	1:2	Nov 6	-$47.32	$22.68
$1340.00	$1380.00	1:2	Nov 6	-$3.40	$36.60
$1360.00	$1400.00	1:2	Nov 13	-$3.34	$36.66
$1300.00	$1320.00	1:2	Oct 16	-$0.14	$19.86
$1320.00	$1340.00	1:2	Oct 16	-$0.17	$19.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1330.00	$1265.00	1:2	Oct 30	-$46.30	$18.70
$985.00	$965.00	1:2	Nov 6	-$0.10	$19.90
$1060.00	$1050.00	1:2	Oct 16	-$0.11	$9.89
$1110.00	$1105.00	1:2	Oct 9	-$0.04	$4.96
$1005.00	$1000.00	1:2	Oct 9	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 4.16%, avg 1.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1220.00	Nov 20	$49.50	0.45	2.6%	4.16%	6.80%	60	269
$1190.00	Nov 20	$62.50	0.52	0.1%	5.26%	5.37%	23	278
$1200.00	Nov 20	$57.50	0.50	0.9%	4.84%	5.79%	128	313
$1240.00	Nov 20	$42.00	0.41	4.3%	3.53%	7.85%	30	1.0K
$1210.00	Nov 20	$52.10	0.47	1.8%	4.38%	6.17%	30	49
$1230.00	Nov 20	$43.80	0.43	3.5%	3.68%	7.16%	21	22
$1250.00	Nov 20	$36.65	0.38	5.2%	3.08%	8.24%	12	128
$1260.00	Nov 20	$33.50	0.36	6.0%	2.82%	8.81%	6	942
$1195.00	Nov 13	$55.65	0.51	0.5%	4.68%	5.21%	8	9
$1225.00	Nov 13	$42.70	0.44	3.0%	3.59%	6.64%	26	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 23,772

Total Puts 14,851

Put/Call Ratio 0.62

Net Difference 8,921

Prior's Put/Call Breakdown

Total Calls 23,500

Total Puts 14,627

Put/Call Ratio 0.62

Net Difference 8,873

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