LLY - Options Database

LLY

ELI LILLY AND CO

$1152.93 +0.04%

$1153.40 (+0.04%)🌙

as of 09/18 06:42 PM

(9/15 18:48) ◀

Friday, September 18, 2026 (6:42pm)

▶ (9/21 18:42)

◀ 9/18 18:42 ▶

Option Volume

Detail

ℹ

Current (09/18) 31,003

Calls: 17,092 (55%)

Puts: 13,911 (45%)

Prior (09/15) 25,428

Calls: 8,731 (34%)

Puts: 16,697 (66%)

Current vs Prior +21.92%

Calls: +95.76% (Calls)

Puts: -16.69% (Puts)

Prior 7-Day Total 205,885

Calls: 107,811 (52%)

Puts: 98,074 (48%)

Prior 7-Day Average 29,412

Calls: 15,401 (52%)

Puts: 14,010 (48%)

Current vs Prior 7-Day Avg +5.41%

Calls: +10.98%

Puts: -0.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $41.72M

Calls: $30.30M (73%)

Puts: $11.42M (27%)

Prior (09/15) $39.36M

Calls: $16.20M (41%)

Puts: $23.16M (59%)

Current vs Prior +5.99%

Calls: +87.05%

Puts: -50.69%

Prior 7-Day Total $392.31M

Calls: $220.82M (56%)

Puts: $171.49M (44%)

Prior 7-Day Average $56.04M

Calls: $31.55M (56%)

Puts: $24.50M (44%)

Current vs Prior 7-Day Avg -25.55%

Calls: -3.94%

Puts: -53.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.81

Prior (09/15) 1.91

Current vs Prior -57.44%

Prior 7-Day Average 0.98

Current vs Prior 7-Day Avg -17.01%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18) 150,271

Calls: 79,205 (53%)

Puts: 71,066 (47%)

Prior (09/15) 167,378

Calls: 83,513 (50%)

Puts: 83,865 (50%)

Current vs Prior -10.22%

Prior 7-Day Total 1,277,474

Calls: 671,970 (53%)

Puts: 605,504 (47%)

Prior 7-Day Average 182,496

Calls: 95,995 (53%)

Puts: 86,500 (47%)

Current vs Prior 7-Day Avg -17.66%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 0.95% | 3.52%0.95% | 7.17%

Prior 2.86% | 4.36%2.86% | 8.05%

Current vs Prior +22.95% | +16.82%-66.81% | -10.96%

Prior 7-Day Avg 2.81% | 4.64%4.01% | 8.55%

Current vs 7-Day Avg +25.39% | +9.68%-76.27% | -16.21%

Prior 7-Day Eod 2.86% | 4.36%2.86% | 8.05%

Current vs 7-Day Eod +22.95% | +16.82%-66.81% | -10.96%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.77% | 30.80%

Calls: 20.35% | 18.04%

Puts: 23.20% | 43.56%

Prior 21.77% | 30.80%

Calls: 20.35% | 18.04%

Puts: 23.20% | 43.56%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 21.77% | 30.80%

Calls: 20.35% | 18.04%

Puts: 23.20% | 43.56%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($30.30M). P/C ratio dropping 57% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 27 of results (avg 7.6%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Sep 25	149.35	157.30	$153.32	5.2%	2	1.00	6
$1160.00	Oct 16	37.00	39.30	$38.15	6.0%	795	0.49	458
$950.00	Sep 18	196.80	210.20	$203.50	6.6%	1	1.00	187
$930.00	Sep 18	215.05	229.70	$222.38	6.6%	3	1.00	59
$1060.00	Sep 18	89.20	95.30	$92.25	6.6%	5	1.00	221

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1240.00	Oct 16	95.00	100.25	$97.63	5.4%	2	0.77	--
$1380.00	Oct 30	222.50	235.55	$229.03	5.7%	2	0.90	--
$1320.00	Oct 30	170.00	180.30	$175.15	5.9%	2	0.82	1
$1360.00	Oct 16	200.40	215.10	$207.75	7.1%	1	0.94	--
$1275.00	Oct 30	131.70	141.85	$136.77	7.4%	2	0.76	--

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. 126 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$930.00	Sep 18	215.05	229.70	$222.38	6.6%	3	1.00	59
$950.00	Sep 18	196.80	210.20	$203.50	6.6%	1	1.00	187
$970.00	Sep 18	174.55	188.55	$181.55	7.7%	1	1.00	--
$1000.00	Sep 18	147.20	157.50	$152.35	6.8%	14	1.00	356
$1010.00	Sep 18	135.05	146.75	$140.90	8.3%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1200.00	Sep 18	42.70	51.65	$47.18	19.0%	10	1.00	--
$1210.00	Sep 18	50.20	63.10	$56.65	22.8%	17	1.00	17
$1220.00	Sep 18	63.65	72.65	$68.15	13.2%	3	1.00	117
$1255.00	Sep 18	95.30	107.95	$101.63	12.4%	1	1.00	--
$1180.00	Sep 18	21.50	30.50	$26.00	34.6%	15	1.00	212

Most actively traded options today. High liquidity = easy entry/exit. 488 active (total vol 23.4K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1150.00	Sep 18	3.30	9.05	$6.18	93.0%	880	0.86	306
$1165.00	Sep 18	0.10	1.31	$0.71	170.4%	810	0.12	210
$1160.00	Oct 16	37.00	39.30	$38.15	6.0%	795	0.49	458
$1160.00	Sep 18	0.18	1.08	$0.63	142.9%	740	0.15	600
$1155.00	Sep 18	0.35	2.40	$1.38	148.6%	709	0.32	126

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1020.00	Sep 18	0.00	0.01	$0.01	100.0%	1.2K	0.00	471
$1035.00	Oct 23	2.53	13.00	$7.77	134.7%	851	0.13	--
$1140.00	Sep 18	0.00	1.20	$0.60	200.0%	480	0.12	827
$1060.00	Sep 18	0.01	0.04	$0.03	100.0%	420	0.00	387
$1050.00	Sep 25	0.11	0.97	$0.54	159.3%	353	0.03	580

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 138.1%, max 250.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1145.00	Sep 18	Oct 30	102.8%	36.1%	185.1%	486	99
$1160.00	Sep 18	Oct 30	92.6%	39.4%	135.1%	747	600
$1155.00	Sep 18	Oct 30	78.1%	36.2%	115.9%	714	128

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1145.00	Sep 18	Oct 23	102.8%	29.4%	250.0%	95	72
$1160.00	Sep 18	Oct 30	92.6%	39.4%	135.1%	122	375
$1155.00	Sep 18	Oct 30	78.1%	36.2%	115.9%	28	52
$1150.00	Sep 18	Oct 30	46.3%	35.6%	29.8%	168	483

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 283 found (best R:R 7.77, avg 8.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1145.00	$1150.00	Sep 18	$0.57	$4.43	$0.57	85%	7.77	$1145.57
$1095.00	$1100.00	Sep 25	$1.98	$3.02	$1.98	88%	1.53	$1096.98
$1160.00	$1170.00	Oct 30	$2.55	$7.45	$2.55	50%	2.92	$1162.55
$1300.00	$1320.00	Oct 30	$1.40	$18.60	$1.40	20%	13.29	$1301.40
$1270.00	$1300.00	Oct 23	$1.97	$28.03	$1.97	17%	14.23	$1271.97

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1180.00	$1170.00	Oct 16	$3.28	$6.72	$3.28	59%	2.05	$1176.72
$1150.00	$1140.00	Oct 16	$2.58	$7.42	$2.58	47%	2.88	$1147.42
$1110.00	$1100.00	Oct 23	$1.55	$8.45	$1.55	32%	5.45	$1108.45
$1130.00	$1125.00	Oct 9	$0.40	$4.60	$0.40	37%	11.50	$1129.60
$1170.00	$1165.00	Sep 25	$1.69	$3.31	$1.69	63%	1.96	$1168.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 246 found (best R:R 17.52, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1195.00	$1200.00	Oct 9	$4.73	$4.73	$0.27	65%	17.52	$1199.73
$1295.00	$1305.00	Oct 2	$2.49	$2.49	$7.51	92%	0.33	$1297.49
$1205.00	$1210.00	Oct 23	$3.72	$3.72	$1.28	65%	2.91	$1208.72
$1190.00	$1195.00	Oct 23	$3.85	$3.85	$1.15	60%	3.35	$1193.85
$1315.00	$1320.00	Oct 23	$2.20	$2.20	$2.80	86%	0.79	$1317.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1070.00	$1065.00	Oct 30	$4.00	$4.00	$1.00	74%	4.00	$1066.00
$1035.00	$1030.00	Oct 9	$2.84	$2.84	$2.16	89%	1.31	$1032.16
$1095.00	$1090.00	Oct 9	$3.45	$3.45	$1.55	76%	2.23	$1091.55
$1005.00	$975.00	Oct 9	$3.45	$3.45	$26.55	91%	0.13	$1001.55
$1085.00	$1080.00	Oct 23	$3.20	$3.20	$1.80	75%	1.78	$1081.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $13.37, cheapest $14.97)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1155.00	Sep 18	Sep 25	$16.55	78.1%	30.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1155.00	Sep 18	Sep 25	$14.97	78.1%	30.4%
$1150.00	Sep 18	Sep 25	$15.95	46.3%	28.5%
$1175.00	Oct 2	Oct 9	$6.02	31.6%	32.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 0.53% of stock, avg 5.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1155.00	Sep 18	$1.38	$4.78	$6.16	$1148.84	$1161.16	0.53%
$1150.00	Sep 18	$6.18	$0.93	$7.11	$1142.89	$1157.11	0.62%
$1145.00	Sep 18	$6.75	$1.19	$7.94	$1137.06	$1152.94	0.69%
$1160.00	Sep 18	$0.63	$8.05	$8.68	$1151.32	$1168.68	0.75%
$1165.00	Sep 18	$0.71	$12.68	$13.39	$1151.61	$1178.39	1.16%
$1140.00	Sep 18	$13.03	$0.60	$13.63	$1126.37	$1153.63	1.18%
$1135.00	Sep 18	$16.93	$0.49	$17.42	$1117.58	$1152.42	1.51%
$1170.00	Sep 18	$0.13	$18.92	$19.05	$1150.95	$1189.05	1.65%
$1130.00	Sep 18	$22.70	$0.09	$22.79	$1107.21	$1152.79	1.98%
$1180.00	Sep 18	$0.01	$26.00	$26.01	$1153.99	$1206.01	2.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.10% of stock, avg 4.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1165.00	$1135.00	Sep 18	$0.71	$0.49	$1.20	$1133.80	$1166.20
$1160.00	$1135.00	Sep 18	$0.63	$0.49	$1.12	$1133.88	$1161.12
$1165.00	$1140.00	Sep 18	$0.71	$0.60	$1.31	$1138.69	$1166.31
$1160.00	$1140.00	Sep 18	$0.63	$0.60	$1.23	$1138.77	$1161.23
$1160.00	$1145.00	Sep 18	$0.63	$1.19	$1.82	$1143.18	$1161.82
$1160.00	$1150.00	Sep 18	$0.63	$0.93	$1.56	$1148.44	$1161.56
$1165.00	$1145.00	Sep 18	$0.71	$1.19	$1.90	$1143.10	$1166.90
$1165.00	$1150.00	Sep 18	$0.71	$0.93	$1.64	$1148.36	$1166.64
$1155.00	$1150.00	Sep 18	$1.38	$0.93	$2.31	$1147.69	$1157.31
$1155.00	$1135.00	Sep 18	$1.38	$0.49	$1.87	$1133.13	$1156.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 296 found (best R:R 11.82, avg credit $2.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1030/1035	1230/1235	Oct 9	$4.61	$0.39	66%	11.82	$1030.39	$1234.61
945/950	1250/1255	Oct 30	$4.27	$0.73	63%	5.85	$945.73	$1254.27
1060/1065	1230/1235	Oct 9	$4.35	$0.65	61%	6.69	$1060.65	$1234.35
1030/1035	1250/1255	Oct 30	$4.75	$0.25	51%	19.00	$1030.25	$1254.75
1075/1080	1210/1215	Oct 9	$4.62	$0.38	53%	12.16	$1075.38	$1214.62
1000/1005	1250/1255	Oct 30	$4.40	$0.60	57%	7.33	$1000.60	$1254.40
1030/1035	1220/1225	Oct 9	$3.91	$1.09	64%	3.59	$1031.09	$1223.91
1090/1095	1220/1225	Oct 9	$4.52	$0.48	51%	9.42	$1090.48	$1224.52
955/960	1250/1255	Oct 30	$3.78	$1.22	62%	3.10	$956.22	$1253.78
1100/1110	1195/1200	Oct 9	$8.23	$1.77	36%	4.65	$1101.77	$1203.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 23.27, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1265.00	$1280.00	$1295.00	Oct 30	$0.08	$14.92	5%	186.50
$1260.00	$1280.00	$1300.00	Oct 16	$0.50	$19.50	7%	39.00
$1200.00	$1205.00	$1210.00	Oct 2	$0.10	$4.90	4%	49.00
$1205.00	$1210.00	$1215.00	Sep 25	$0.14	$4.86	5%	34.71
$1280.00	$1300.00	$1320.00	Oct 16	$0.59	$19.41	6%	32.90

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1200.00	$1225.00	$1250.00	Oct 30	$1.03	$23.97	11%	23.27
$1040.00	$1050.00	$1060.00	Oct 23	$0.11	$9.89	3%	89.91
$940.00	$950.00	$960.00	Oct 16	$0.07	$9.93	1%	141.86
$1085.00	$1090.00	$1095.00	Oct 30	$0.10	$4.90	2%	49.00
$1050.00	$1060.00	$1070.00	Oct 16	$0.29	$9.71	5%	33.48

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 $-27.38, 182 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1100.00	$1145.00	1:2	Oct 23	-$21.47	$23.53
$1140.00	$1145.00	1:2	Sep 18	-$0.47	$4.53
$1320.00	$1360.00	1:2	Oct 23	-$1.95	$38.05
$1250.00	$1275.00	1:2	Oct 9	-$1.78	$23.22
$1275.00	$1305.00	1:2	Oct 9	-$1.48	$28.52

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1320.00	$1240.00	1:2	Oct 16	-$27.38	$52.62
$1240.00	$1200.00	1:2	Sep 25	-$15.38	$24.62
$1160.00	$1155.00	1:2	Sep 18	-$1.51	$3.49
$1165.00	$1160.00	1:2	Sep 18	-$3.42	$1.58
$1080.00	$1060.00	1:2	Oct 2	-$1.17	$18.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 4.34%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1170.00	Oct 30	$50.05	0.48	1.5%	4.34%	5.82%	4	4
$1175.00	Oct 30	$47.40	0.47	1.9%	4.11%	6.03%	4	--
$1190.00	Oct 30	$41.70	0.43	3.2%	3.62%	6.83%	2	--
$1215.00	Oct 30	$33.65	0.38	5.4%	2.92%	8.30%	17	5
$1205.00	Oct 30	$36.35	0.39	4.5%	3.15%	7.67%	28	4
$1200.00	Oct 30	$37.00	0.41	4.1%	3.21%	7.29%	2	--
$1155.00	Oct 30	$54.65	0.52	0.2%	4.74%	4.92%	5	2
$1210.00	Oct 30	$34.00	0.38	5.0%	2.95%	7.90%	1	--
$1160.00	Oct 30	$51.70	0.51	0.6%	4.48%	5.10%	7	--
$1250.00	Oct 30	$24.55	0.30	8.4%	2.13%	10.55%	21	5

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 17,092

Total Puts 13,911

Put/Call Ratio 0.81

Net Difference 3,181

Prior's Put/Call Breakdown

Total Calls 8,731

Total Puts 16,697

Put/Call Ratio 1.91

Net Difference -7,966

Prior 7-Day Put/Call Summary

Total Calls 107,811

Total Puts 98,074

Average Put/Call Ratio 0.98

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