LLY - Options Database

LLY

ELI LILLY AND CO

$1211.00 +3.81%

(10/13 18:31) ◀

Wednesday, October 14, 2026 (1:00pm)

▶ (10/14 14:00)

◀ 10/14 13:00 ▶

Option Volume

Detail

ℹ

Current (10/14 1:00pm) 35,978

Calls: 24,615 (68%)

Puts: 11,363 (32%)

Prior (09/24) 28,721

Calls: 18,699 (65%)

Puts: 10,022 (35%)

Current vs Prior +25.27%

Calls: +31.64% (Calls)

Puts: +13.38% (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 -31.46%

Calls: -19.63%

Puts: -48.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 1:00pm) $85.74M

Calls: $67.18M (78%)

Puts: $18.56M (22%)

Prior (09/24) $51.11M

Calls: $36.81M (72%)

Puts: $14.29M (28%)

Current vs Prior +67.76%

Calls: +82.49%

Puts: +29.83%

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 -31.17%

Calls: -27.53%

Puts: -41.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 1:00pm) 0.46

Prior (09/24) 0.54

Current vs Prior -13.87%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -39.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 1:00pm) 332,586

Calls: 151,689 (46%)

Puts: 180,897 (54%)

Prior (09/24) 329,580

Calls: 152,641 (46%)

Puts: 176,939 (54%)

Current vs Prior +0.91%

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 -4.21%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 2.53% | 4.56%2.53% | 10.92%

Prior 1.68% | 3.98%6.36% | 12.40%

Current vs Prior +50.15% | +14.83%-60.30% | -11.93%

Prior 7-Day Avg 3.36% | 5.18%5.76% | 10.72%

Current vs 7-Day Avg -24.76% | -11.81%-56.14% | +1.90%

Prior 7-Day Eod 1.68% | 3.98%2.64% | 10.63%

Current vs 7-Day Eod +50.15% | +14.83%-4.36% | +2.72%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.79% | 10.76%

Calls: 19.02% | 9.93%

Puts: 20.55% | 11.59%

Prior 43.30% | 22.54%

Calls: 45.37% | 13.15%

Puts: 41.24% | 31.93%

Current vs Prior -54.30% | -52.26%

Prior 7-Day Avg 24.34% | 20.95%

Calls: 22.02% | 17.85%

Puts: 26.66% | 24.04%

Current vs 7-Day Avg -18.68% | -48.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($67.18M) vs puts ($18.56M). Elevated premium activity with dollar volume up 68% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (24,615 calls vs 11,363 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 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 110 of results (avg 7.5%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$970.00	Oct 16	238.00	248.60	$243.30	4.4%	--	1.00	27
$1000.00	Oct 16	206.75	216.40	$211.58	4.6%	24	1.00	77
$1060.00	Oct 16	148.15	155.30	$151.73	4.7%	16	1.00	396
$1030.00	Oct 16	178.55	187.70	$183.13	5.0%	109	1.00	49
$980.00	Oct 16	228.00	240.05	$234.03	5.1%	--	1.00	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1440.00	Nov 20	225.30	236.95	$231.13	5.0%	--	0.89	21
$1240.00	Nov 20	74.55	78.65	$76.60	5.4%	3	0.54	66
$1420.00	Nov 20	206.90	218.95	$212.93	5.7%	--	0.87	12
$1400.00	Nov 20	188.35	201.20	$194.77	6.6%	--	0.85	22
$1220.00	Nov 20	63.65	68.00	$65.83	6.6%	5	0.49	76

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. 267 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$970.00	Oct 16	238.00	248.60	$243.30	4.4%	--	1.00	27
$980.00	Oct 16	228.00	240.05	$234.03	5.1%	--	1.00	34
$990.00	Oct 16	217.60	230.05	$223.83	5.6%	--	1.00	22
$1000.00	Oct 16	206.75	216.40	$211.58	4.6%	24	1.00	77
$1010.00	Oct 16	198.00	210.05	$204.03	5.9%	--	1.00	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1300.00	Oct 16	81.80	92.35	$87.07	12.1%	33	1.00	1
$1360.00	Oct 16	142.50	154.05	$148.28	7.8%	12	1.00	--
$1380.00	Oct 16	161.90	175.45	$168.68	8.0%	2	1.00	--
$1400.00	Oct 16	180.00	194.60	$187.30	7.8%	3	1.00	--
$1420.00	Oct 16	200.45	216.45	$208.45	7.7%	6	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 587 active (total vol 29.3K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1250.00	Oct 16	2.15	2.53	$2.34	16.2%	3.8K	0.14	173
$1440.00	Nov 20	6.85	7.35	$7.10	7.0%	1.5K	0.10	232
$1300.00	Oct 23	2.75	3.45	$3.10	22.6%	1.2K	0.10	228
$1200.00	Oct 16	18.85	22.85	$20.85	19.2%	1.2K	0.64	1.7K
$1300.00	Nov 20	28.85	32.50	$30.68	11.9%	911	0.32	904

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1160.00	Oct 16	0.87	1.68	$1.27	63.8%	845	0.07	672
$1150.00	Oct 16	0.44	0.93	$0.69	71.0%	340	0.04	735
$1152.50	Oct 16	0.32	1.30	$0.81	121.0%	237	0.05	25
$1120.00	Oct 16	0.15	0.32	$0.24	70.8%	170	0.01	573
$1000.00	Nov 20	5.50	6.10	$5.80	10.3%	165	0.07	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 6.5%, max 19.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1187.50	Oct 16	Oct 23	38.0%	34.8%	9.1%	13	11
$1180.00	Oct 16	Nov 27	39.3%	37.6%	4.7%	106	631
$1215.00	Oct 16	Nov 27	38.0%	37.0%	2.6%	187	92
$1210.00	Oct 16	Nov 27	37.9%	37.0%	2.3%	406	239
$1195.00	Oct 16	Nov 27	37.7%	37.2%	1.3%	120	148

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1270.00	Oct 30	Nov 20	50.2%	42.0%	19.4%	2	17
$1182.50	Oct 16	Oct 23	37.8%	35.6%	6.1%	15	30

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 465 found (best R:R 4.36, avg 6.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1260.00	$1275.00	Nov 13	$2.80	$12.20	$2.80	40%	4.36	$1262.80
$1170.00	$1180.00	Nov 20	$3.33	$6.67	$3.33	63%	2.00	$1173.33
$1250.00	$1260.00	Nov 20	$1.68	$8.32	$1.68	43%	4.95	$1251.68
$1150.00	$1152.50	Oct 16	$0.28	$2.22	$0.28	96%	7.93	$1150.28
$1070.00	$1075.00	Oct 16	$2.90	$2.10	$2.90	100%	0.72	$1072.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1195.00	$1185.00	Nov 13	$1.50	$8.50	$1.50	43%	5.67	$1193.50
$1260.00	$1250.00	Nov 20	$3.45	$6.55	$3.45	59%	1.90	$1256.55
$1265.00	$1250.00	Nov 6	$6.90	$8.10	$6.90	62%	1.17	$1258.10
$1180.00	$1175.00	Nov 6	$0.15	$4.85	$0.15	39%	32.33	$1179.85
$1215.00	$1210.00	Nov 6	$0.77	$4.23	$0.77	49%	5.49	$1214.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 370 found (best R:R 1.42, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1240.00	$1250.00	Nov 20	$6.42	$6.42	$3.58	54%	1.79	$1246.42
$1230.00	$1235.00	Nov 27	$3.90	$3.90	$1.10	51%	3.55	$1233.90
$1275.00	$1280.00	Nov 13	$3.10	$3.10	$1.90	63%	1.63	$1278.10
$1260.00	$1265.00	Nov 6	$3.10	$3.10	$1.90	60%	1.63	$1263.10
$1255.00	$1260.00	Nov 6	$3.15	$3.15	$1.85	59%	1.70	$1258.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1170.00	$1160.00	Nov 13	$5.87	$5.87	$4.13	63%	1.42	$1164.13
$1100.00	$1050.00	Nov 27	$9.70	$9.70	$40.30	78%	0.24	$1090.30
$1185.00	$1180.00	Nov 6	$3.70	$3.70	$1.30	60%	2.85	$1181.30
$1185.00	$1180.00	Oct 30	$3.47	$3.47	$1.53	60%	2.27	$1181.53
$1175.00	$1170.00	Nov 6	$3.30	$3.30	$1.70	62%	1.94	$1171.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $10.87, cheapest $11.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1197.50	Oct 16	Oct 23	$12.47	39.2%	34.3%
$1200.00	Oct 16	Oct 23	$11.65	37.4%	33.3%
$1210.00	Oct 16	Oct 23	$12.43	37.9%	34.0%
$1205.00	Oct 16	Oct 23	$12.78	37.1%	33.2%
$1195.00	Oct 16	Oct 23	$12.63	37.7%	34.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1197.50	Oct 16	Oct 23	$11.08	39.2%	34.3%
$1200.00	Oct 16	Oct 23	$11.10	37.4%	33.3%
$1265.00	Oct 30	Nov 6	$4.42	50.2%	46.2%
$1210.00	Oct 16	Oct 23	$11.82	37.9%	34.0%
$1205.00	Oct 16	Oct 23	$11.30	37.1%	33.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 2.27% of stock, avg 7.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1215.00	Oct 16	$12.15	$15.33	$27.48	$1187.52	$1242.48	2.27%
$1220.00	Oct 16	$10.13	$17.98	$28.11	$1191.89	$1248.11	2.32%
$1210.00	Oct 16	$15.25	$13.08	$28.33	$1181.67	$1238.33	2.34%
$1205.00	Oct 16	$17.90	$10.63	$28.53	$1176.47	$1233.53	2.36%
$1200.00	Oct 16	$20.85	$8.63	$29.48	$1170.52	$1229.48	2.43%
$1225.00	Oct 16	$8.20	$21.20	$29.40	$1195.60	$1254.40	2.43%
$1230.00	Oct 16	$6.23	$24.23	$30.46	$1199.54	$1260.46	2.52%
$1197.50	Oct 16	$22.70	$8.35	$31.05	$1166.45	$1228.55	2.56%
$1195.00	Oct 16	$24.40	$7.00	$31.40	$1163.60	$1226.40	2.59%
$1192.50	Oct 16	$26.15	$6.10	$32.25	$1160.25	$1224.75	2.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.01% of stock, avg 6.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1235.00	$1195.00	Oct 16	$5.20	$7.00	$12.20	$1182.80	$1247.20
$1230.00	$1195.00	Oct 16	$6.23	$7.00	$13.23	$1181.77	$1243.23
$1235.00	$1197.50	Oct 16	$5.20	$8.35	$13.55	$1183.95	$1248.55
$1230.00	$1197.50	Oct 16	$6.23	$8.35	$14.58	$1182.92	$1244.58
$1235.00	$1200.00	Oct 16	$5.20	$8.63	$13.83	$1186.17	$1248.83
$1230.00	$1200.00	Oct 16	$6.23	$8.63	$14.86	$1185.14	$1244.86
$1225.00	$1195.00	Oct 16	$8.20	$7.00	$15.20	$1179.80	$1240.20
$1225.00	$1200.00	Oct 16	$8.20	$8.63	$16.83	$1183.17	$1241.83
$1225.00	$1197.50	Oct 16	$8.20	$8.35	$16.55	$1180.95	$1241.55
$1235.00	$1205.00	Oct 16	$5.20	$10.63	$15.83	$1189.17	$1250.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 170 found (best R:R 1.63, avg credit $2.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1050/1055	1255/1260	Oct 23	$3.10	$1.90	68%	1.63	$1051.90	$1258.10
1020/1025	1255/1260	Oct 23	$3.03	$1.97	69%	1.54	$1021.97	$1258.03
1005/1010	1255/1260	Oct 23	$2.93	$2.07	70%	1.42	$1007.07	$1257.93
1040/1045	1255/1260	Oct 23	$2.92	$2.08	68%	1.40	$1042.08	$1257.92
1050/1055	1245/1250	Oct 23	$3.12	$1.88	64%	1.66	$1051.88	$1248.12
1050/1055	1260/1265	Oct 23	$2.69	$2.31	72%	1.16	$1052.31	$1262.69
1020/1025	1245/1250	Oct 23	$3.05	$1.95	64%	1.56	$1021.95	$1248.05
1020/1025	1260/1265	Oct 23	$2.62	$2.38	72%	1.10	$1022.38	$1262.62
1005/1010	1245/1250	Oct 23	$2.95	$2.05	65%	1.44	$1007.05	$1247.95
1005/1010	1260/1265	Oct 23	$2.52	$2.48	73%	1.02	$1007.48	$1262.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 278 found (best R:R 89.91, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1300.00	$1320.00	$1340.00	Nov 20	$0.22	$19.78	8%	89.91
$1400.00	$1420.00	$1440.00	Nov 27	$0.12	$19.88	4%	165.67
$1215.00	$1220.00	$1225.00	Oct 16	$0.09	$4.91	11%	54.56
$1180.00	$1190.00	$1200.00	Nov 20	$0.07	$9.93	5%	141.86
$1220.00	$1230.00	$1240.00	Nov 20	$0.10	$9.90	5%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1160.00	$1170.00	$1180.00	Nov 20	$0.07	$9.93	5%	141.86
$1120.00	$1130.00	$1140.00	Nov 27	$0.10	$9.90	4%	99.00
$980.00	$990.00	$1000.00	Nov 20	$0.09	$9.91	2%	110.11
$1145.00	$1150.00	$1155.00	Nov 6	$0.06	$4.94	2%	82.33
$1205.00	$1210.00	$1215.00	Nov 13	$0.08	$4.92	3%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 180 found (best net $-25.86, 171 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1080.00	$1170.00	1:2	Nov 27	-$29.33	$60.67
$1340.00	$1380.00	1:2	Nov 6	-$4.22	$35.78
$1345.00	$1360.00	1:2	Oct 23	-$0.15	$14.85
$1360.00	$1380.00	1:2	Oct 23	-$0.07	$19.93
$1285.00	$1300.00	1:2	Oct 16	-$0.10	$14.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1360.00	$1300.00	1:2	Oct 16	-$25.86	$34.14
$1305.00	$1240.00	1:2	Nov 27	-$35.09	$29.91
$1100.00	$1050.00	1:2	Nov 27	-$2.60	$47.40
$1130.00	$1125.00	1:2	Oct 16	-$0.02	$4.98
$1105.00	$1100.00	1:2	Oct 16	-$0.02	$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 5.09%, avg 1.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1220.00	Nov 27	$61.70	0.51	0.7%	5.09%	5.84%	3	2
$1240.00	Nov 27	$51.45	0.47	2.4%	4.25%	6.64%	54	1
$1230.00	Nov 27	$55.60	0.49	1.6%	4.59%	6.16%	52	--
$1250.00	Nov 27	$47.05	0.44	3.2%	3.89%	7.11%	8	2
$1230.00	Nov 20	$54.95	0.48	1.6%	4.54%	6.11%	52	41
$1220.00	Nov 20	$59.00	0.51	0.7%	4.87%	5.62%	12	329
$1240.00	Nov 20	$49.55	0.46	2.4%	4.09%	6.49%	32	1.0K
$1260.00	Nov 20	$42.45	0.41	4.0%	3.51%	7.55%	174	1.1K
$1215.00	Nov 27	$60.50	0.52	0.3%	5.00%	5.33%	2	3
$1250.00	Nov 20	$44.75	0.43	3.2%	3.70%	6.92%	33	139

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 24,615

Total Puts 11,363

Put/Call Ratio 0.46

Net Difference 13,252

Prior's Put/Call Breakdown

Total Calls 18,699

Total Puts 10,022

Put/Call Ratio 0.54

Net Difference 8,677

Prior 7-Day Put/Call Summary

Total Calls 214,380

Total Puts 153,054

Average Put/Call Ratio 0.77

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