LLY - Options Database

LLY

ELI LILLY AND CO

$1211.57 +3.86%

$1206.61 (-0.41%)🌙

as of 10/14 04:00 PM

(10/14 15:00) ◀

Wednesday, October 14, 2026 (4:00pm)

▶ (10/14 18:32)

◀ 10/14 16:00 ▶

Option Volume

Detail

ℹ

Current (10/14 4:00pm) 48,045

Calls: 31,285 (65%)

Puts: 16,760 (35%)

Prior (10/07) 38,623

Calls: 23,772 (62%)

Puts: 14,851 (38%)

Current vs Prior +24.39%

Calls: +31.60% (Calls)

Puts: +12.85% (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 +1.36%

Calls: +14.68%

Puts: -16.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 4:00pm) $111.34M

Calls: $84.51M (76%)

Puts: $26.83M (24%)

Prior (10/07) $88.42M

Calls: $52.60M (59%)

Puts: $35.82M (41%)

Current vs Prior +25.92%

Calls: +60.67%

Puts: -25.11%

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 -3.60%

Calls: +2.76%

Puts: -19.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 4:00pm) 0.54

Prior (10/07) 0.62

Current vs Prior -14.25%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -30.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 4:00pm) 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 2.46% | 4.49%2.46% | 10.81%

Prior 2.25% | 4.27%4.27% | 11.21%

Current vs Prior +9.21% | +5.20%-42.27% | -3.48%

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

Current vs 7-Day Avg -26.91% | -12.18%-59.10% | +1.62%

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

Current vs 7-Day Eod +9.21% | +5.20%-6.75% | +1.74%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.45% | 15.48%

Calls: 28.27% | 17.64%

Puts: 22.64% | 13.31%

Prior 29.50% | 23.93%

Calls: 25.68% | 26.79%

Puts: 33.33% | 21.07%

Current vs Prior -13.73% | -35.31%

Prior 7-Day Avg 24.54% | 21.80%

Calls: 22.31% | 19.13%

Puts: 26.77% | 24.46%

Current vs 7-Day Avg +3.73% | -28.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($84.51M) vs puts ($26.83M). Bullish P/C ratio of 0.54.

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 69 of results (avg 7.7%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1030.00	Nov 20	189.10	198.40	$193.75	4.8%	--	0.89	13
$1050.00	Oct 16	157.40	165.15	$161.28	4.8%	72	1.00	112
$1000.00	Nov 20	215.50	226.50	$221.00	5.0%	53	0.91	210
$990.00	Oct 16	217.00	229.05	$223.03	5.4%	--	1.00	22
$990.00	Nov 20	223.15	235.75	$229.45	5.5%	--	0.92	70

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1440.00	Nov 20	225.35	239.90	$232.63	6.3%	--	0.90	21
$1400.00	Nov 20	190.70	203.20	$196.95	6.3%	--	0.86	22
$1420.00	Nov 20	208.70	222.80	$215.75	6.5%	--	0.88	12
$1420.00	Oct 16	201.70	215.95	$208.83	6.8%	6	0.99	--
$1400.00	Oct 16	182.85	196.00	$189.43	6.9%	3	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. 272 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$970.00	Oct 16	234.25	251.10	$242.68	6.9%	--	1.00	27
$980.00	Oct 16	224.60	238.85	$231.73	6.1%	--	1.00	34
$990.00	Oct 16	217.00	229.05	$223.03	5.4%	--	1.00	22
$1000.00	Oct 16	207.60	219.65	$213.63	5.6%	24	1.00	77
$1010.00	Oct 16	194.60	208.85	$201.73	7.1%	--	1.00	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1380.00	Oct 16	161.70	175.95	$168.83	8.4%	3	1.00	--
$1400.00	Oct 16	182.85	196.00	$189.43	6.9%	3	1.00	--
$1360.00	Oct 16	142.85	155.10	$148.98	8.2%	12	0.99	--
$1420.00	Oct 16	201.70	215.95	$208.83	6.8%	6	0.99	--
$1300.00	Oct 16	81.70	96.50	$89.10	16.6%	50	0.99	1

Most actively traded options today. High liquidity = easy entry/exit. 650 active (total vol 35.6K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1250.00	Oct 16	1.98	2.50	$2.24	23.2%	4.0K	0.13	173
$1440.00	Nov 20	5.45	8.45	$6.95	43.2%	1.5K	0.10	232
$1200.00	Oct 16	18.25	22.40	$20.33	20.4%	1.3K	0.63	1.7K
$1300.00	Oct 23	2.33	3.00	$2.67	25.1%	1.3K	0.09	228
$1300.00	Nov 20	29.10	31.60	$30.35	8.2%	942	0.32	904

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1160.00	Oct 16	1.00	2.01	$1.51	66.9%	896	0.09	672
$1150.00	Oct 16	0.62	0.93	$0.78	39.7%	395	0.05	735
$1000.00	Nov 20	5.00	6.80	$5.90	30.5%	257	0.07	2.4K
$1200.00	Oct 16	7.80	9.70	$8.75	21.7%	252	0.37	666
$1152.50	Oct 16	0.16	1.01	$0.59	144.1%	240	0.04	25

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 7.0%, max 20.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1187.50	Oct 16	Oct 23	38.8%	33.7%	15.0%	14	11
$1215.00	Oct 16	Nov 27	38.3%	36.7%	4.3%	246	92
$1190.00	Oct 16	Nov 27	39.8%	38.4%	3.6%	111	687
$1205.00	Oct 16	Nov 27	37.6%	36.6%	2.9%	250	251
$1180.00	Oct 16	Nov 27	38.6%	37.7%	2.4%	178	631

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1320.00	Oct 30	Nov 20	50.0%	41.3%	20.8%	2	19
$1270.00	Oct 30	Nov 20	50.0%	42.6%	17.5%	2	17
$1182.50	Oct 16	Oct 23	38.4%	33.9%	13.2%	21	30
$1205.00	Oct 16	Nov 27	37.6%	36.6%	2.9%	136	83
$1210.00	Oct 16	Nov 27	37.3%	37.3%	0.1%	181	21

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 484 found (best R:R 2.70, avg 6.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1190.00	$1200.00	Nov 20	$2.70	$7.30	$2.70	58%	2.70	$1192.70
$1170.00	$1180.00	Nov 20	$3.85	$6.15	$3.85	63%	1.60	$1173.85
$1120.00	$1125.00	Oct 16	$2.73	$2.27	$2.73	100%	0.83	$1122.73
$1060.00	$1070.00	Nov 20	$6.20	$3.80	$6.20	85%	0.61	$1066.20
$1200.00	$1205.00	Nov 13	$0.55	$4.45	$0.55	56%	8.09	$1200.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1265.00	$1260.00	Oct 30	$0.44	$4.56	$0.44	64%	10.36	$1264.56
$1340.00	$1320.00	Nov 20	$12.77	$7.23	$12.77	76%	0.57	$1327.23
$1235.00	$1230.00	Oct 30	$0.85	$4.15	$0.85	55%	4.88	$1234.15
$1240.00	$1230.00	Nov 20	$3.60	$6.40	$3.60	54%	1.78	$1236.40
$1250.00	$1245.00	Oct 30	$1.28	$3.72	$1.28	60%	2.91	$1248.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 391 found (best R:R 20.74, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1255.00	$1260.00	Oct 30	$4.77	$4.77	$0.23	60%	20.74	$1259.77
$1240.00	$1245.00	Nov 6	$4.12	$4.12	$0.88	55%	4.68	$1244.12
$1285.00	$1290.00	Nov 13	$3.62	$3.62	$1.38	65%	2.62	$1288.62
$1270.00	$1275.00	Nov 6	$3.55	$3.55	$1.45	63%	2.45	$1273.55
$1215.00	$1220.00	Oct 30	$4.25	$4.25	$0.75	49%	5.67	$1219.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1160.00	$1155.00	Nov 6	$4.09	$4.09	$0.91	66%	4.49	$1155.91
$1145.00	$1140.00	Nov 13	$3.58	$3.58	$1.42	70%	2.52	$1141.42
$1175.00	$1170.00	Oct 30	$3.63	$3.63	$1.37	63%	2.65	$1171.37
$1205.00	$1195.00	Nov 13	$6.05	$6.05	$3.95	54%	1.53	$1198.95
$1045.00	$1040.00	Oct 23	$1.62	$1.62	$3.38	96%	0.48	$1043.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $11.19, cheapest $11.38)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1200.00	Oct 16	Oct 23	$12.09	38.0%	33.2%
$1205.00	Oct 16	Oct 23	$12.78	37.6%	33.2%
$1210.00	Oct 16	Oct 23	$12.78	37.3%	33.5%
$1197.50	Oct 16	Oct 23	$12.60	37.2%	33.4%
$1225.00	Oct 16	Oct 23	$12.12	38.9%	35.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1200.00	Oct 16	Oct 23	$11.38	38.0%	33.2%
$1205.00	Oct 16	Oct 23	$11.73	37.6%	33.2%
$1210.00	Oct 16	Oct 23	$12.20	37.3%	33.5%
$1197.50	Oct 16	Oct 23	$11.58	37.2%	33.4%
$1225.00	Oct 16	Oct 23	$10.67	38.9%	35.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 194 found (cheapest 2.23% of stock, avg 7.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1210.00	Oct 16	$14.15	$12.85	$27.00	$1183.00	$1237.00	2.23%
$1215.00	Oct 16	$11.85	$15.68	$27.53	$1187.47	$1242.53	2.27%
$1205.00	Oct 16	$17.05	$10.65	$27.70	$1177.30	$1232.70	2.29%
$1220.00	Oct 16	$9.73	$18.40	$28.13	$1191.87	$1248.13	2.32%
$1197.50	Oct 16	$21.43	$7.57	$29.00	$1168.50	$1226.50	2.39%
$1200.00	Oct 16	$20.33	$8.75	$29.08	$1170.92	$1229.08	2.40%
$1225.00	Oct 16	$8.13	$21.83	$29.96	$1195.04	$1254.96	2.47%
$1195.00	Oct 16	$23.35	$6.65	$30.00	$1165.00	$1225.00	2.48%
$1230.00	Oct 16	$6.13	$24.70	$30.83	$1199.17	$1260.83	2.54%
$1192.50	Oct 16	$24.93	$6.40	$31.33	$1161.17	$1223.83	2.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.99% of stock, avg 6.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1235.00	$1195.00	Oct 16	$5.38	$6.65	$12.03	$1182.97	$1247.03
$1230.00	$1195.00	Oct 16	$6.13	$6.65	$12.78	$1182.22	$1242.78
$1235.00	$1197.50	Oct 16	$5.38	$7.57	$12.95	$1184.55	$1247.95
$1230.00	$1197.50	Oct 16	$6.13	$7.57	$13.70	$1183.80	$1243.70
$1225.00	$1195.00	Oct 16	$8.13	$6.65	$14.78	$1180.22	$1239.78
$1235.00	$1200.00	Oct 16	$5.38	$8.75	$14.13	$1185.87	$1249.13
$1225.00	$1197.50	Oct 16	$8.13	$7.57	$15.70	$1181.80	$1240.70
$1230.00	$1200.00	Oct 16	$6.13	$8.75	$14.88	$1185.12	$1244.88
$1225.00	$1200.00	Oct 16	$8.13	$8.75	$16.88	$1183.12	$1241.88
$1220.00	$1195.00	Oct 16	$9.73	$6.65	$16.38	$1178.62	$1236.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 1.49, avg credit $2.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1040/1045	1260/1265	Oct 23	$2.99	$2.01	72%	1.49	$1042.01	$1262.99
1040/1045	1245/1250	Oct 23	$3.35	$1.65	64%	2.03	$1041.65	$1248.35
1040/1045	1255/1260	Oct 23	$3.00	$2.00	69%	1.50	$1042.00	$1258.00
1040/1045	1240/1245	Oct 23	$3.27	$1.73	62%	1.89	$1041.73	$1243.27
1050/1055	1260/1265	Oct 23	$2.55	$2.45	72%	1.04	$1052.45	$1262.55
1050/1055	1245/1250	Oct 23	$2.91	$2.09	64%	1.39	$1052.09	$1247.91
1050/1055	1255/1260	Oct 23	$2.56	$2.44	69%	1.05	$1052.44	$1257.56
1040/1045	1250/1255	Oct 23	$2.59	$2.41	67%	1.07	$1042.41	$1252.59
1050/1055	1240/1245	Oct 23	$2.83	$2.17	62%	1.30	$1052.17	$1242.83
1025/1030	1260/1265	Oct 23	$1.86	$3.14	74%	0.59	$1028.14	$1261.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 302 found (best R:R 399.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1340.00	$1360.00	$1380.00	Nov 20	$0.05	$19.95	7%	399.00
$1340.00	$1360.00	$1380.00	Oct 30	$0.27	$19.73	6%	73.07
$1340.00	$1360.00	$1380.00	Nov 6	$0.39	$19.61	7%	50.28
$1000.00	$1050.00	$1100.00	Nov 6	$3.13	$46.87	12%	14.97
$1210.00	$1215.00	$1220.00	Oct 16	$0.18	$4.82	12%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1260.00	$1280.00	$1300.00	Oct 16	$0.05	$19.95	7%	399.00
$1380.00	$1400.00	$1420.00	Nov 20	$0.25	$19.75	5%	79.00
$1140.00	$1145.00	$1150.00	Oct 30	$0.05	$4.95	3%	99.00
$1200.00	$1205.00	$1210.00	Oct 16	$0.30	$4.70	12%	15.67
$1160.00	$1165.00	$1170.00	Oct 30	$0.07	$4.93	3%	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. 187 found (best net $-29.22, 174 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1345.00	$1360.00	1:2	Oct 23	-$0.03	$14.97
$1300.00	$1320.00	1:2	Oct 16	-$0.08	$19.92
$1420.00	$1440.00	1:2	Oct 23	-$0.02	$19.98
$1320.00	$1340.00	1:2	Oct 16	-$0.09	$19.91
$1340.00	$1360.00	1:2	Oct 16	-$0.08	$19.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1360.00	$1300.00	1:2	Oct 16	-$29.22	$30.78
$1305.00	$1240.00	1:2	Nov 27	-$34.23	$30.77
$1135.00	$1130.00	1:2	Oct 16	-$0.04	$4.96
$1075.00	$1070.00	1:2	Oct 16	$0.00	$5.00
$1085.00	$1080.00	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. 153 found (best yield 3.85%, avg 1.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1250.00	Nov 27	$46.65	0.44	3.2%	3.85%	7.02%	12	2
$1260.00	Nov 27	$43.55	0.41	4.0%	3.59%	7.59%	7	1
$1240.00	Nov 20	$49.55	0.46	2.4%	4.09%	6.44%	33	1.0K
$1220.00	Nov 20	$58.00	0.50	0.7%	4.79%	5.48%	17	329
$1225.00	Nov 27	$55.15	0.49	1.1%	4.55%	5.66%	1	2
$1240.00	Nov 27	$48.35	0.46	2.4%	3.99%	6.34%	54	1
$1250.00	Nov 20	$44.75	0.43	3.2%	3.69%	6.87%	50	139
$1220.00	Nov 27	$56.95	0.50	0.7%	4.70%	5.40%	3	2
$1260.00	Nov 20	$41.20	0.41	4.0%	3.40%	7.40%	285	1.1K
$1235.00	Nov 27	$50.00	0.47	1.9%	4.13%	6.06%	8	--

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 31,285

Total Puts 16,760

Put/Call Ratio 0.54

Net Difference 14,525

Prior's Put/Call Breakdown

Total Calls 23,772

Total Puts 14,851

Put/Call Ratio 0.62

Net Difference 8,921

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