LLY - Options Database

LLY

ELI LILLY AND CO

$1212.50 +3.94%

(10/14 13:00) ◀

Wednesday, October 14, 2026 (2:00pm)

▶ (10/14 15:00)

◀ 10/14 14:00 ▶

Option Volume

Detail

ℹ

Current (10/14 2:00pm) 39,132

Calls: 26,381 (67%)

Puts: 12,751 (33%)

Prior (10/07) 30,895

Calls: 20,266 (66%)

Puts: 10,629 (34%)

Current vs Prior +26.66%

Calls: +30.17% (Calls)

Puts: +19.96% (Puts)

Prior 7-Day Total 331,809

Calls: 190,963 (58%)

Puts: 140,846 (42%)

Prior 7-Day Average 47,401

Calls: 27,280 (58%)

Puts: 20,120 (42%)

Current vs Prior 7-Day Avg -17.45%

Calls: -3.30%

Puts: -36.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 2:00pm) $90.37M

Calls: $70.55M (78%)

Puts: $19.82M (22%)

Prior (10/07) $68.67M

Calls: $45.36M (66%)

Puts: $23.31M (34%)

Current vs Prior +31.61%

Calls: +55.55%

Puts: -14.97%

Prior 7-Day Total $808.46M

Calls: $575.68M (71%)

Puts: $232.78M (29%)

Prior 7-Day Average $115.49M

Calls: $82.24M (71%)

Puts: $33.25M (29%)

Current vs Prior 7-Day Avg -21.75%

Calls: -14.21%

Puts: -40.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 2:00pm) 0.48

Prior (10/07) 0.52

Current vs Prior -7.84%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -37.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 2:00pm) 332,586

Calls: 151,689 (46%)

Puts: 180,897 (54%)

Prior (10/07) 320,268

Calls: 148,324 (46%)

Puts: 171,944 (54%)

Current vs Prior +3.85%

Prior 7-Day Total 2,409,119

Calls: 1,087,502 (45%)

Puts: 1,321,617 (55%)

Prior 7-Day Average 344,159

Calls: 155,357 (45%)

Puts: 188,802 (55%)

Current vs Prior 7-Day Avg -3.36%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.48% | 4.51%2.48% | 10.87%

Prior 2.25% | 4.27%4.27% | 11.21%

Current vs Prior +9.96% | +5.64%-41.87% | -3.01%

Prior 7-Day Avg 3.37% | 5.11%6.02% | 10.64%

Current vs 7-Day Avg -26.41% | -11.81%-58.82% | +2.12%

Prior 7-Day Eod 2.25% | 4.27%2.64% | 10.63%

Current vs 7-Day Eod +9.96% | +5.64%-6.11% | +2.24%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.63% | 13.27%

Calls: 26.64% | 13.33%

Puts: 24.62% | 13.21%

Prior 29.50% | 23.93%

Calls: 25.68% | 26.79%

Puts: 33.33% | 21.07%

Current vs Prior -13.12% | -44.55%

Prior 7-Day Avg 24.54% | 21.80%

Calls: 22.31% | 19.13%

Puts: 26.77% | 24.46%

Current vs 7-Day Avg +4.46% | -39.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($70.55M) vs puts ($19.82M). Extreme bullish P/C ratio of 0.48 - heavy call buying (26,381 calls vs 12,751 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
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 96 of results (avg 7.8%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Oct 16	205.10	215.95	$210.52	5.2%	24	1.00	77
$1230.00	Nov 20	55.25	58.20	$56.73	5.2%	55	0.48	41
$1220.00	Nov 20	59.40	62.70	$61.05	5.4%	14	0.50	329
$1200.00	Nov 20	69.55	73.45	$71.50	5.5%	99	0.55	383
$980.00	Oct 16	225.00	237.65	$231.33	5.5%	--	1.00	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1420.00	Nov 20	207.80	220.20	$214.00	5.8%	--	0.88	12
$1440.00	Nov 20	226.75	240.30	$233.53	5.8%	--	0.90	21
$1160.00	Nov 20	37.15	39.60	$38.38	6.4%	9	0.35	219
$1400.00	Nov 20	189.80	202.70	$196.25	6.6%	--	0.85	22
$1420.00	Oct 16	202.60	216.45	$209.52	6.6%	6	1.00	--

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. 269 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$970.00	Oct 16	234.30	247.65	$240.98	5.5%	--	1.00	27
$980.00	Oct 16	225.00	237.65	$231.33	5.5%	--	1.00	34
$990.00	Oct 16	214.80	227.70	$221.25	5.8%	--	1.00	22
$1000.00	Oct 16	205.10	215.95	$210.52	5.2%	24	1.00	77
$1010.00	Oct 16	194.45	207.70	$201.08	6.6%	--	1.00	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1380.00	Oct 16	162.80	176.45	$169.63	8.0%	3	1.00	--
$1420.00	Oct 16	202.60	216.45	$209.52	6.6%	6	1.00	--
$1400.00	Oct 16	182.75	197.50	$190.13	7.8%	3	1.00	--
$1360.00	Oct 16	142.70	156.35	$149.52	9.1%	12	0.99	--
$1380.00	Oct 23	162.80	176.45	$169.63	8.0%	1	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 616 active (total vol 30.9K, top 3.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1250.00	Oct 16	1.92	2.90	$2.41	40.7%	3.9K	0.14	173
$1440.00	Nov 20	6.65	7.35	$7.00	10.0%	1.5K	0.10	232
$1300.00	Oct 23	2.66	3.40	$3.03	24.4%	1.2K	0.10	228
$1200.00	Oct 16	18.70	22.95	$20.83	20.4%	1.2K	0.63	1.7K
$1300.00	Nov 20	28.60	32.30	$30.45	12.2%	914	0.32	904

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1160.00	Oct 16	0.53	1.38	$0.96	88.5%	865	0.06	672
$1150.00	Oct 16	0.50	0.93	$0.72	59.7%	349	0.05	735
$1152.50	Oct 16	0.45	1.30	$0.88	96.6%	237	0.05	25
$1120.00	Oct 16	0.15	0.35	$0.25	80.0%	171	0.02	573
$1115.00	Oct 16	0.10	0.24	$0.17	82.4%	166	0.01	331

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 8.6%, max 17.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1187.50	Oct 16	Oct 23	38.0%	34.3%	10.9%	14	11
$1205.00	Oct 16	Nov 27	37.6%	36.9%	2.0%	156	251
$1180.00	Oct 16	Nov 27	38.7%	38.2%	1.3%	125	631

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1182.50	Oct 16	Oct 23	40.5%	34.4%	17.8%	20	30
$1270.00	Oct 30	Nov 20	50.0%	42.5%	17.6%	2	17
$1205.00	Oct 16	Nov 27	37.6%	36.9%	2.0%	98	83

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 478 found (best R:R 3.76, avg 5.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1260.00	$1275.00	Nov 13	$3.15	$11.85	$3.15	40%	3.76	$1263.15
$1170.00	$1175.00	Nov 13	$1.15	$3.85	$1.15	63%	3.35	$1171.15
$1235.00	$1240.00	Nov 27	$0.40	$4.60	$0.40	47%	11.50	$1235.40
$1150.00	$1160.00	Nov 20	$4.80	$5.20	$4.80	68%	1.08	$1154.80
$1100.00	$1105.00	Oct 23	$2.88	$2.12	$2.88	95%	0.74	$1102.88

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1300.00	$1290.00	Nov 6	$5.30	$4.70	$5.30	71%	0.89	$1294.70
$1230.00	$1225.00	Oct 30	$1.20	$3.80	$1.20	54%	3.17	$1228.80
$1300.00	$1280.00	Nov 20	$12.00	$8.00	$12.00	68%	0.67	$1288.00
$1205.00	$1200.00	Nov 6	$1.00	$4.00	$1.00	46%	4.00	$1204.00
$1205.00	$1200.00	Oct 30	$1.00	$4.00	$1.00	46%	4.00	$1204.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 383 found (best R:R 0.94, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1215.00	$1220.00	Oct 30	$4.08	$4.08	$0.92	49%	4.43	$1219.08
$1255.00	$1260.00	Nov 6	$3.50	$3.50	$1.50	59%	2.33	$1258.50
$1270.00	$1280.00	Nov 20	$5.05	$5.05	$4.95	61%	1.02	$1275.05
$1280.00	$1285.00	Nov 13	$2.85	$2.85	$2.15	64%	1.33	$1282.85
$1240.00	$1245.00	Nov 27	$3.23	$3.23	$1.77	54%	1.82	$1243.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1205.00	$1175.00	Nov 27	$14.57	$14.57	$15.43	54%	0.94	$1190.43
$1185.00	$1180.00	Nov 6	$3.40	$3.40	$1.60	60%	2.12	$1181.60
$1200.00	$1190.00	Nov 20	$5.68	$5.68	$4.32	55%	1.31	$1194.32
$1185.00	$1180.00	Nov 13	$3.33	$3.33	$1.67	59%	1.99	$1181.67
$1170.00	$1165.00	Nov 27	$3.15	$3.15	$1.85	62%	1.70	$1166.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $10.78, cheapest $12.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1210.00	Oct 16	Oct 23	$12.92	37.4%	33.5%
$1205.00	Oct 16	Oct 23	$12.61	37.6%	33.8%
$1220.00	Oct 16	Oct 23	$12.55	38.6%	34.9%
$1200.00	Oct 16	Oct 23	$11.92	37.2%	33.7%
$1197.50	Oct 16	Oct 23	$11.05	37.6%	34.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1210.00	Oct 16	Oct 23	$12.05	37.4%	33.5%
$1205.00	Oct 16	Oct 23	$11.87	37.6%	33.8%
$1220.00	Oct 16	Oct 23	$11.50	38.6%	34.9%
$1200.00	Oct 16	Oct 23	$11.71	37.2%	33.7%
$1197.50	Oct 16	Oct 23	$11.67	37.6%	34.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 2.26% of stock, avg 7.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1215.00	Oct 16	$12.15	$15.23	$27.38	$1187.62	$1242.38	2.26%
$1210.00	Oct 16	$14.83	$12.90	$27.73	$1182.27	$1237.73	2.29%
$1220.00	Oct 16	$10.05	$18.15	$28.20	$1191.80	$1248.20	2.33%
$1205.00	Oct 16	$17.52	$10.80	$28.32	$1176.68	$1233.32	2.34%
$1225.00	Oct 16	$7.78	$20.83	$28.61	$1196.39	$1253.61	2.36%
$1200.00	Oct 16	$20.83	$8.82	$29.65	$1170.35	$1229.65	2.45%
$1230.00	Oct 16	$6.00	$24.30	$30.30	$1199.70	$1260.30	2.50%
$1197.50	Oct 16	$22.50	$8.03	$30.53	$1166.97	$1228.03	2.52%
$1195.00	Oct 16	$23.80	$6.83	$30.63	$1164.37	$1225.63	2.53%
$1192.50	Oct 16	$26.03	$6.43	$32.46	$1160.04	$1224.96	2.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.97% of stock, avg 6.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1235.00	$1195.00	Oct 16	$4.95	$6.83	$11.78	$1183.22	$1246.78
$1230.00	$1195.00	Oct 16	$6.00	$6.83	$12.83	$1182.17	$1242.83
$1235.00	$1197.50	Oct 16	$4.95	$8.03	$12.98	$1184.52	$1247.98
$1230.00	$1197.50	Oct 16	$6.00	$8.03	$14.03	$1183.47	$1244.03
$1225.00	$1195.00	Oct 16	$7.78	$6.83	$14.61	$1180.39	$1239.61
$1235.00	$1200.00	Oct 16	$4.95	$8.82	$13.77	$1186.23	$1248.77
$1225.00	$1197.50	Oct 16	$7.78	$8.03	$15.81	$1181.69	$1240.81
$1230.00	$1200.00	Oct 16	$6.00	$8.82	$14.82	$1185.18	$1244.82
$1225.00	$1200.00	Oct 16	$7.78	$8.82	$16.60	$1183.40	$1241.60
$1220.00	$1195.00	Oct 16	$10.05	$6.83	$16.88	$1178.12	$1236.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 1.67, avg credit $2.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1020/1025	1250/1255	Oct 23	$3.13	$1.87	68%	1.67	$1021.87	$1253.13
1040/1045	1250/1255	Oct 23	$3.13	$1.87	67%	1.67	$1041.87	$1253.13
1050/1055	1250/1255	Oct 23	$3.11	$1.89	67%	1.65	$1051.89	$1253.11
1005/1010	1250/1255	Oct 23	$3.03	$1.97	68%	1.54	$1006.97	$1253.03
1020/1025	1260/1265	Oct 23	$2.32	$2.68	73%	0.87	$1022.68	$1262.32
1040/1045	1260/1265	Oct 23	$2.32	$2.68	72%	0.87	$1042.68	$1262.32
1050/1055	1260/1265	Oct 23	$2.30	$2.70	72%	0.85	$1052.70	$1262.30
1005/1010	1260/1265	Oct 23	$2.22	$2.78	74%	0.80	$1007.78	$1262.22
1020/1025	1240/1245	Oct 23	$2.70	$2.30	63%	1.17	$1022.30	$1242.70
1020/1025	1245/1250	Oct 23	$2.55	$2.45	65%	1.04	$1022.45	$1247.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 294 found (best R:R 21.12, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1000.00	$1050.00	$1100.00	Nov 6	$2.26	$47.74	13%	21.12
$1360.00	$1380.00	$1400.00	Nov 13	$0.12	$19.88	6%	165.67
$1280.00	$1300.00	$1320.00	Nov 20	$0.48	$19.52	8%	40.67
$1360.00	$1380.00	$1400.00	Nov 6	$0.28	$19.72	6%	70.43
$1400.00	$1420.00	$1440.00	Nov 27	$0.19	$19.81	4%	104.26

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1260.00	$1280.00	$1300.00	Oct 16	$0.20	$19.80	7%	99.00
$1200.00	$1205.00	$1210.00	Oct 16	$0.12	$4.88	12%	40.67
$1220.00	$1230.00	$1240.00	Nov 6	$0.13	$9.87	6%	75.92
$1205.00	$1210.00	$1215.00	Oct 16	$0.23	$4.77	12%	20.74
$1100.00	$1110.00	$1120.00	Nov 20	$0.14	$9.86	4%	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. 184 found (best net $-29.38, 174 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1085.00	$1170.00	1:2	Nov 27	-$30.51	$54.49
$1285.00	$1300.00	1:2	Oct 16	-$0.06	$14.94
$1360.00	$1380.00	1:2	Oct 23	-$0.10	$19.90
$1345.00	$1360.00	1:2	Oct 23	-$0.24	$14.76
$1340.00	$1360.00	1:2	Oct 16	-$0.06	$19.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1360.00	$1300.00	1:2	Oct 16	-$29.38	$30.62
$1305.00	$1240.00	1:2	Nov 27	-$35.22	$29.78
$1040.00	$1030.00	1:2	Oct 16	$0.00	$10.00
$1010.00	$1000.00	1:2	Oct 16	-$0.01	$9.99
$1080.00	$1075.00	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. 154 found (best yield 4.75%, avg 1.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1230.00	Nov 27	$57.60	0.48	1.4%	4.75%	6.19%	53	--
$1260.00	Nov 27	$45.05	0.41	3.9%	3.72%	7.63%	7	1
$1240.00	Nov 27	$51.70	0.46	2.3%	4.26%	6.53%	54	1
$1220.00	Nov 27	$60.45	0.50	0.6%	4.99%	5.60%	3	2
$1230.00	Nov 20	$55.25	0.48	1.4%	4.56%	6.00%	55	41
$1220.00	Nov 20	$59.40	0.50	0.6%	4.90%	5.52%	14	329
$1225.00	Nov 27	$57.15	0.49	1.0%	4.71%	5.74%	1	2
$1250.00	Nov 27	$47.05	0.43	3.1%	3.88%	6.97%	8	2
$1215.00	Nov 27	$61.25	0.51	0.2%	5.05%	5.26%	2	3
$1260.00	Nov 20	$42.65	0.41	3.9%	3.52%	7.44%	182	1.1K

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 26,381

Total Puts 12,751

Put/Call Ratio 0.48

Net Difference 13,630

Prior's Put/Call Breakdown

Total Calls 20,266

Total Puts 10,629

Put/Call Ratio 0.52

Net Difference 9,637

Prior 7-Day Put/Call Summary

Total Calls 190,963

Total Puts 140,846

Average Put/Call Ratio 0.78

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