LLY - Options Database

LLY

ELI LILLY AND CO

$1211.35 +3.84%

(10/14 14:00) ◀

Wednesday, October 14, 2026 (3:00pm)

▶

◀ 10/14 15:00

Option Volume

Detail

ℹ

Current (10/14 3:00pm) 42,588

Calls: 28,172 (66%)

Puts: 14,416 (34%)

Prior (10/07) 34,253

Calls: 21,228 (62%)

Puts: 13,025 (38%)

Current vs Prior +24.33%

Calls: +32.71% (Calls)

Puts: +10.68% (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 -10.15%

Calls: +3.27%

Puts: -28.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 3:00pm) $101.42M

Calls: $78.27M (77%)

Puts: $23.15M (23%)

Prior (10/07) $74.38M

Calls: $45.47M (61%)

Puts: $28.91M (39%)

Current vs Prior +36.35%

Calls: +72.13%

Puts: -19.92%

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 -12.18%

Calls: -4.83%

Puts: -30.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 3:00pm) 0.51

Prior (10/07) 0.61

Current vs Prior -16.60%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -33.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 3:00pm) 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 2.52% | 4.57%2.52% | 10.90%

Prior 2.25% | 4.27%4.27% | 11.21%

Current vs Prior +11.72% | +7.09%-40.95% | -2.69%

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

Current vs 7-Day Avg -25.23% | -10.60%-58.16% | +2.45%

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

Current vs 7-Day Eod +11.72% | +7.09%-4.61% | +2.57%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.00% | 13.28%

Calls: 27.22% | 13.64%

Puts: 20.79% | 12.92%

Prior 29.50% | 23.93%

Calls: 25.68% | 26.79%

Puts: 33.33% | 21.07%

Current vs Prior -18.64% | -44.50%

Prior 7-Day Avg 24.54% | 21.80%

Calls: 22.31% | 19.13%

Puts: 26.77% | 24.46%

Current vs 7-Day Avg -2.18% | -39.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($78.27M) vs puts ($23.15M). Bullish P/C ratio of 0.51.

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
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 113 of results (avg 7.7%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Nov 20	216.15	227.15	$221.65	5.0%	53	0.91	210
$970.00	Oct 16	237.50	249.70	$243.60	5.0%	--	1.00	27
$1000.00	Nov 13	214.00	225.15	$219.58	5.1%	--	0.94	33
$990.00	Nov 20	225.05	237.40	$231.23	5.3%	--	0.92	70
$980.00	Oct 16	227.20	239.75	$233.48	5.4%	--	1.00	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1440.00	Nov 20	225.45	238.55	$232.00	5.6%	--	0.90	21
$1260.00	Nov 20	86.05	91.30	$88.68	5.9%	23	0.59	55
$1220.00	Nov 20	63.85	67.80	$65.83	6.0%	6	0.49	76
$1250.00	Nov 20	80.15	85.20	$82.68	6.1%	1	0.57	14
$1420.00	Nov 20	206.00	219.00	$212.50	6.1%	--	0.88	12

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. 271 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$970.00	Oct 16	237.50	249.70	$243.60	5.0%	--	1.00	27
$980.00	Oct 16	227.20	239.75	$233.48	5.4%	--	1.00	34
$990.00	Oct 16	216.55	229.75	$223.15	5.9%	--	1.00	22
$1000.00	Oct 16	205.20	219.05	$212.13	6.5%	24	1.00	77
$1020.00	Oct 16	186.25	199.60	$192.93	6.9%	--	1.00	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1280.00	Oct 16	61.80	74.25	$68.03	18.3%	1	1.00	17
$1300.00	Oct 16	81.55	92.80	$87.18	12.9%	36	1.00	1
$1360.00	Oct 16	141.40	153.05	$147.23	7.9%	12	1.00	--
$1380.00	Oct 16	161.30	175.75	$168.53	8.6%	3	1.00	--
$1400.00	Oct 16	181.15	195.60	$188.38	7.7%	3	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 632 active (total vol 33.1K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1250.00	Oct 16	2.09	2.40	$2.25	13.8%	4.0K	0.14	173
$1440.00	Nov 20	5.45	8.45	$6.95	43.2%	1.5K	0.10	232
$1200.00	Oct 16	18.65	22.50	$20.58	18.7%	1.3K	0.64	1.7K
$1300.00	Oct 23	2.59	3.35	$2.97	25.6%	1.3K	0.10	228
$1300.00	Nov 20	28.40	31.65	$30.03	10.8%	919	0.32	904

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1160.00	Oct 16	1.00	1.38	$1.19	31.9%	879	0.07	672
$1150.00	Oct 16	0.45	0.73	$0.59	47.5%	383	0.04	735
$1152.50	Oct 16	0.43	1.14	$0.78	91.0%	239	0.05	25
$1200.00	Oct 16	7.60	9.30	$8.45	20.1%	204	0.36	666
$1200.00	Oct 23	19.45	21.00	$20.23	7.7%	203	0.41	18

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 8.1%, max 20.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1187.50	Oct 16	Oct 23	38.5%	35.2%	9.3%	14	11
$1180.00	Oct 16	Nov 27	38.7%	37.3%	3.5%	164	631
$1215.00	Oct 16	Nov 27	37.7%	36.7%	2.7%	218	92
$1195.00	Oct 16	Nov 27	37.6%	37.0%	1.8%	121	148

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1270.00	Oct 30	Nov 20	50.1%	41.5%	20.6%	2	17
$1182.50	Oct 16	Oct 23	37.9%	34.2%	10.7%	21	30

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 484 found (best R:R 1.33, avg 6.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1130.00	$1135.00	Oct 16	$2.15	$2.85	$2.15	98%	1.33	$1132.15
$1165.00	$1170.00	Nov 13	$0.47	$4.53	$0.47	65%	9.64	$1165.47
$1195.00	$1200.00	Nov 6	$0.28	$4.72	$0.28	57%	16.86	$1195.28
$1180.00	$1190.00	Nov 13	$3.53	$6.47	$3.53	61%	1.83	$1183.53
$1070.00	$1075.00	Oct 16	$2.77	$2.23	$2.77	100%	0.81	$1072.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1275.00	$1270.00	Nov 6	$1.22	$3.78	$1.22	65%	3.10	$1273.78
$1265.00	$1250.00	Nov 6	$7.10	$7.90	$7.10	62%	1.11	$1257.90
$1170.00	$1160.00	Nov 20	$1.75	$8.25	$1.75	37%	4.71	$1168.25
$1195.00	$1185.00	Nov 13	$2.70	$7.30	$2.70	43%	2.70	$1192.30
$1255.00	$1250.00	Oct 16	$3.08	$1.92	$3.08	90%	0.62	$1251.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 391 found (best R:R 7.33, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1230.00	$1235.00	Nov 27	$4.50	$4.50	$0.50	52%	9.00	$1234.50
$1280.00	$1285.00	Nov 13	$3.70	$3.70	$1.30	64%	2.85	$1283.70
$1215.00	$1220.00	Nov 6	$4.07	$4.07	$0.93	49%	4.38	$1219.07
$1235.00	$1240.00	Oct 30	$3.62	$3.62	$1.38	54%	2.62	$1238.62
$1225.00	$1230.00	Nov 6	$3.62	$3.62	$1.38	52%	2.62	$1228.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1160.00	$1155.00	Nov 6	$4.40	$4.40	$0.60	66%	7.33	$1155.60
$1205.00	$1175.00	Nov 27	$14.80	$14.80	$15.20	54%	0.97	$1190.20
$1160.00	$1150.00	Nov 20	$5.48	$5.48	$4.52	65%	1.21	$1154.52
$1180.00	$1175.00	Oct 30	$3.52	$3.52	$1.48	62%	2.38	$1176.48
$1045.00	$1040.00	Oct 23	$1.72	$1.72	$3.28	96%	0.52	$1043.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $11.11, cheapest $11.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1210.00	Oct 16	Oct 23	$12.97	37.4%	33.4%
$1200.00	Oct 16	Oct 23	$12.47	37.8%	34.3%
$1215.00	Oct 16	Oct 23	$13.28	37.7%	35.1%
$1195.00	Oct 16	Oct 23	$12.52	37.6%	35.1%
$1205.00	Oct 16	Oct 23	$13.11	36.8%	34.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1210.00	Oct 16	Oct 23	$11.60	37.4%	33.4%
$1200.00	Oct 16	Oct 23	$11.78	37.8%	34.3%
$1215.00	Oct 16	Oct 23	$11.85	37.7%	35.1%
$1195.00	Oct 16	Oct 23	$12.03	37.6%	35.1%
$1275.00	Nov 6	Nov 13	$4.63	47.6%	45.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 191 found (cheapest 2.27% of stock, avg 7.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1210.00	Oct 16	$14.88	$12.58	$27.46	$1182.54	$1237.46	2.27%
$1205.00	Oct 16	$17.52	$10.07	$27.59	$1177.41	$1232.59	2.28%
$1215.00	Oct 16	$12.25	$15.63	$27.88	$1187.12	$1242.88	2.30%
$1220.00	Oct 16	$9.90	$18.15	$28.05	$1191.95	$1248.05	2.32%
$1225.00	Oct 16	$7.98	$20.92	$28.90	$1196.10	$1253.90	2.39%
$1200.00	Oct 16	$20.58	$8.45	$29.03	$1170.97	$1229.03	2.40%
$1197.50	Oct 16	$21.98	$7.25	$29.23	$1168.27	$1226.73	2.41%
$1195.00	Oct 16	$23.83	$6.70	$30.53	$1164.47	$1225.53	2.52%
$1230.00	Oct 16	$6.15	$24.38	$30.53	$1199.47	$1260.53	2.52%
$1192.50	Oct 16	$25.75	$6.05	$31.80	$1160.70	$1224.30	2.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.96% of stock, avg 6.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1235.00	$1195.00	Oct 16	$4.97	$6.70	$11.67	$1183.33	$1246.67
$1230.00	$1195.00	Oct 16	$6.15	$6.70	$12.85	$1182.15	$1242.85
$1235.00	$1197.50	Oct 16	$4.97	$7.25	$12.22	$1185.28	$1247.22
$1230.00	$1197.50	Oct 16	$6.15	$7.25	$13.40	$1184.10	$1243.40
$1235.00	$1200.00	Oct 16	$4.97	$8.45	$13.42	$1186.58	$1248.42
$1225.00	$1195.00	Oct 16	$7.98	$6.70	$14.68	$1180.32	$1239.68
$1230.00	$1200.00	Oct 16	$6.15	$8.45	$14.60	$1185.40	$1244.60
$1225.00	$1197.50	Oct 16	$7.98	$7.25	$15.23	$1182.27	$1240.23
$1225.00	$1200.00	Oct 16	$7.98	$8.45	$16.43	$1183.57	$1241.43
$1235.00	$1205.00	Oct 16	$4.97	$10.07	$15.04	$1189.96	$1250.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 150 found (best R:R 2.45, avg credit $2.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1040/1045	1255/1260	Oct 23	$3.55	$1.45	68%	2.45	$1041.45	$1258.55
1040/1045	1245/1250	Oct 23	$3.52	$1.48	64%	2.38	$1041.48	$1248.52
1005/1010	1255/1260	Oct 23	$2.93	$2.07	70%	1.42	$1007.07	$1257.93
1050/1055	1255/1260	Oct 23	$3.00	$2.00	69%	1.50	$1052.00	$1258.00
1040/1045	1260/1265	Oct 23	$2.66	$2.34	72%	1.14	$1042.34	$1262.66
1040/1045	1240/1245	Oct 23	$3.17	$1.83	61%	1.73	$1041.83	$1243.17
1005/1010	1245/1250	Oct 23	$2.90	$2.10	65%	1.38	$1007.10	$1247.90
1050/1055	1245/1250	Oct 23	$2.97	$2.03	64%	1.46	$1052.03	$1247.97
1040/1045	1250/1255	Oct 23	$2.52	$2.48	66%	1.02	$1042.48	$1252.52
1030/1035	1255/1260	Oct 23	$2.29	$2.71	70%	0.85	$1032.71	$1257.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 289 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1000.00	$1050.00	$1100.00	Nov 6	$1.10	$48.90	11%	44.45
$1340.00	$1360.00	$1380.00	Oct 30	$0.05	$19.95	7%	399.00
$1340.00	$1360.00	$1380.00	Nov 20	$0.15	$19.85	6%	132.33
$1300.00	$1320.00	$1340.00	Nov 20	$0.42	$19.58	8%	46.62
$1360.00	$1380.00	$1400.00	Nov 6	$0.28	$19.72	6%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1215.00	$1220.00	$1225.00	Oct 23	$0.06	$4.94	6%	82.33
$1225.00	$1230.00	$1235.00	Oct 16	$0.19	$4.81	10%	25.32
$1215.00	$1220.00	$1225.00	Oct 16	$0.25	$4.75	12%	19.00
$980.00	$990.00	$1000.00	Nov 20	$0.05	$9.95	2%	199.00
$1100.00	$1110.00	$1120.00	Nov 20	$0.19	$9.81	4%	51.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 182 found (best net $-27.13, 170 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1085.00	$1170.00	1:2	Nov 27	-$31.21	$53.79
$1360.00	$1380.00	1:2	Oct 23	-$0.09	$19.91
$1285.00	$1300.00	1:2	Oct 16	-$0.08	$14.92
$1340.00	$1360.00	1:2	Oct 16	-$0.06	$19.94
$1420.00	$1440.00	1:2	Oct 23	-$0.02	$19.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1360.00	$1300.00	1:2	Oct 16	-$27.13	$32.87
$1305.00	$1240.00	1:2	Nov 27	-$35.01	$29.99
$1075.00	$1070.00	1:2	Oct 23	-$0.03	$4.97
$1085.00	$1080.00	1:2	Oct 16	$0.00	$5.00
$1040.00	$1030.00	1:2	Oct 16	-$0.01	$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 154 found (best yield 4.70%, avg 1.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1230.00	Nov 27	$56.95	0.48	1.5%	4.70%	6.24%	53	--
$1240.00	Nov 27	$51.70	0.46	2.4%	4.27%	6.63%	54	1
$1220.00	Nov 27	$60.45	0.51	0.7%	4.99%	5.70%	3	2
$1260.00	Nov 27	$44.75	0.41	4.0%	3.69%	7.71%	7	1
$1225.00	Nov 27	$57.15	0.49	1.1%	4.72%	5.84%	1	2
$1250.00	Nov 27	$46.85	0.44	3.2%	3.87%	7.06%	10	2
$1240.00	Nov 20	$50.25	0.46	2.4%	4.15%	6.51%	33	1.0K
$1220.00	Nov 20	$59.10	0.50	0.7%	4.88%	5.59%	17	329
$1230.00	Nov 20	$54.20	0.48	1.5%	4.47%	6.01%	57	41
$1215.00	Nov 27	$61.25	0.51	0.3%	5.06%	5.36%	2	3

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 28,172

Total Puts 14,416

Put/Call Ratio 0.51

Net Difference 13,756

Prior's Put/Call Breakdown

Total Calls 21,228

Total Puts 13,025

Put/Call Ratio 0.61

Net Difference 8,203

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