LLY - Options Database

LLY

ELI LILLY AND CO

$1273.46 -2.54%

$1278.00 (+0.36%)🌙

as of 10/23 06:36 PM

(10/22 18:38) ◀

Friday, October 23, 2026 (6:36pm)

▶ (10/26 18:37)

◀ 10/23 18:36 ▶

Option Volume

Detail

ℹ

Current (10/23) 32,402

Calls: 14,928 (46%)

Puts: 17,474 (54%)

Prior (10/22) 38,858

Calls: 21,666 (56%)

Puts: 17,192 (44%)

Current vs Prior -16.61%

Calls: -31.10% (Calls)

Puts: +1.64% (Puts)

Prior 7-Day Total 266,637

Calls: 138,061 (52%)

Puts: 128,576 (48%)

Prior 7-Day Average 38,091

Calls: 19,723 (52%)

Puts: 18,368 (48%)

Current vs Prior 7-Day Avg -14.94%

Calls: -24.31%

Puts: -4.87%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/23) $76.15M

Calls: $50.98M (67%)

Puts: $25.17M (33%)

Prior (10/22) $102.58M

Calls: $71.76M (70%)

Puts: $30.82M (30%)

Current vs Prior -25.77%

Calls: -28.95%

Puts: -18.35%

Prior 7-Day Total $690.38M

Calls: $474.68M (69%)

Puts: $215.71M (31%)

Prior 7-Day Average $98.63M

Calls: $67.81M (69%)

Puts: $30.82M (31%)

Current vs Prior 7-Day Avg -22.79%

Calls: -24.82%

Puts: -18.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 1.17

Prior (10/22) 0.79

Current vs Prior +47.52%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg +5.90%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/23) 165,647

Calls: 81,894 (49%)

Puts: 83,753 (51%)

Prior (10/22) 174,685

Calls: 95,842 (55%)

Puts: 78,843 (45%)

Current vs Prior -5.17%

Prior 7-Day Total 1,218,908

Calls: 638,069 (52%)

Puts: 580,839 (48%)

Prior 7-Day Average 174,129

Calls: 91,152 (52%)

Puts: 82,977 (48%)

Current vs Prior 7-Day Avg -4.87%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 0.50% | 6.67%9.05% | 11.66%

Prior 1.84% | 7.05%9.18% | 12.30%

Current vs Prior +262.65% | +5.09%-1.44% | -5.19%

Prior 7-Day Avg 2.69% | 6.66%6.28% | 11.60%

Current vs 7-Day Avg +148.16% | +11.15%+44.00% | +0.52%

Prior 7-Day Eod 1.84% | 7.05%9.18% | 12.30%

Current vs 7-Day Eod +262.65% | +5.09%-1.44% | -5.19%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.25% | 12.96%

Calls: 29.77% | 12.21%

Puts: 26.73% | 13.72%

Prior 28.25% | 12.96%

Calls: 29.77% | 12.21%

Puts: 26.73% | 13.72%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 28.03% | 14.89%

Calls: 28.97% | 15.07%

Puts: 27.09% | 14.71%

Current vs 7-Day Avg +0.79% | -12.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($50.98M). Slightly bearish P/C ratio of 1.17. P/C ratio rising 48% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 26 of results (avg 7.1%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1040.00	Oct 30	229.15	240.55	$234.85	4.9%	1	1.00	--
$1100.00	Oct 30	172.55	181.15	$176.85	4.9%	2	1.00	28
$1020.00	Oct 30	249.00	262.45	$255.73	5.3%	1	1.00	--
$1070.00	Nov 20	205.30	216.65	$210.98	5.4%	20	0.97	36
$1300.00	Oct 30	30.00	31.70	$30.85	5.5%	208	0.42	435

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1420.00	Nov 27	150.95	163.10	$157.02	7.7%	1	0.81	6
$1400.00	Oct 30	126.15	137.30	$131.73	8.5%	2	0.87	--
$1385.00	Oct 30	113.15	125.05	$119.10	10.0%	1	0.84	--

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. 164 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1100.00	Oct 23	167.90	179.85	$173.88	6.9%	5	1.00	--
$1110.00	Oct 23	157.60	168.85	$163.23	6.9%	1	1.00	--
$1140.00	Oct 23	127.40	140.85	$134.13	10.0%	1	1.00	--
$1150.00	Oct 23	117.40	131.90	$124.65	11.6%	4	1.00	85
$1155.00	Oct 23	112.40	126.15	$119.28	11.5%	16	1.00	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1275.00	Oct 23	0.27	3.45	$1.86	171.0%	367	1.00	122
$1335.00	Oct 23	56.50	64.55	$60.53	13.3%	1	1.00	3
$1345.00	Oct 23	64.00	75.80	$69.90	16.9%	14	1.00	--
$1360.00	Oct 23	79.75	93.10	$86.43	15.4%	6	1.00	--
$1380.00	Oct 23	98.15	112.40	$105.28	13.5%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 553 active (total vol 22.1K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1300.00	Oct 23	0.00	0.01	$0.01	100.0%	602	0.00	659
$1280.00	Oct 23	0.02	0.28	$0.15	173.3%	537	0.11	140
$1310.00	Oct 23	0.00	0.13	$0.07	185.7%	469	0.01	295
$1285.00	Oct 23	0.00	0.53	$0.27	196.3%	449	0.09	378
$1480.00	Oct 30	0.33	2.14	$1.24	146.0%	434	0.03	95

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1250.00	Oct 23	0.00	0.05	$0.03	166.7%	1.3K	0.01	541
$1260.00	Oct 23	0.00	0.54	$0.27	200.0%	969	0.06	329
$1270.00	Oct 23	0.04	0.63	$0.34	173.5%	841	0.14	280
$1265.00	Oct 23	0.00	1.04	$0.52	200.0%	685	0.12	223
$1255.00	Oct 23	0.00	1.00	$0.50	200.0%	655	0.08	161

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 11.2%, max 11.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1160.00	Nov 13	Nov 20	44.3%	39.8%	11.2%	6	12

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 317 found (best R:R 10.03, avg 6.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1215.00	$1220.00	Oct 30	$1.19	$3.81	$1.19	76%	3.20	$1216.19
$1200.00	$1240.00	Nov 27	$24.82	$15.18	$24.82	72%	0.61	$1224.82
$1180.00	$1200.00	Nov 20	$12.87	$7.13	$12.87	78%	0.55	$1192.87
$1400.00	$1440.00	Dec 4	$5.07	$34.93	$5.07	23%	6.89	$1405.07
$1260.00	$1270.00	Nov 6	$3.35	$6.65	$3.35	56%	1.99	$1263.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1277.50	$1270.00	Nov 6	$0.68	$6.82	$0.68	49%	10.03	$1276.82
$1310.00	$1305.00	Nov 6	$0.53	$4.47	$0.53	60%	8.43	$1309.47
$1185.00	$1175.00	Nov 27	$0.30	$9.70	$0.30	25%	32.33	$1184.70
$1340.00	$1320.00	Nov 20	$10.82	$9.18	$10.82	66%	0.85	$1329.18
$1310.00	$1305.00	Oct 30	$1.40	$3.60	$1.40	62%	2.57	$1308.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 276 found (best R:R 1.40, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1375.00	$1380.00	Oct 23	$2.74	$2.74	$2.26	91%	1.21	$1377.74
$1340.00	$1360.00	Nov 27	$9.00	$9.00	$11.00	64%	0.82	$1349.00
$1320.00	$1325.00	Nov 13	$4.23	$4.23	$0.77	61%	5.49	$1324.23
$1385.00	$1400.00	Oct 23	$2.44	$2.44	$12.56	92%	0.19	$1387.44
$1340.00	$1400.00	Dec 4	$18.25	$18.25	$41.75	64%	0.44	$1358.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1245.00	$1230.00	Nov 13	$8.74	$8.74	$6.26	61%	1.40	$1236.26
$1205.00	$1200.00	Oct 23	$3.42	$3.42	$1.58	88%	2.16	$1201.58
$1190.00	$1185.00	Nov 6	$3.85	$3.85	$1.15	77%	3.35	$1186.15
$1055.00	$1050.00	Nov 13	$2.97	$2.97	$2.03	93%	1.46	$1052.03
$1035.00	$1030.00	Nov 13	$2.82	$2.82	$2.18	94%	1.29	$1032.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $6.48, cheapest $4.38)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1282.50	Oct 30	Nov 6	$7.85	59.1%	49.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1277.50	Oct 30	Nov 6	$4.38	60.0%	47.8%
$1267.50	Oct 30	Nov 6	$7.20	58.1%	48.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 0.22% of stock, avg 7.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1275.00	Oct 23	$0.96	$1.86	$2.82	$1272.18	$1277.82	0.22%
$1270.00	Oct 23	$4.52	$0.34	$4.86	$1265.14	$1274.86	0.38%
$1280.00	Oct 23	$0.15	$5.33	$5.48	$1274.52	$1285.48	0.43%
$1285.00	Oct 23	$0.27	$9.90	$10.17	$1274.83	$1295.17	0.80%
$1265.00	Oct 23	$10.43	$0.52	$10.95	$1254.05	$1275.95	0.86%
$1260.00	Oct 23	$14.28	$0.27	$14.55	$1245.45	$1274.55	1.14%
$1290.00	Oct 23	$0.01	$14.98	$14.99	$1275.01	$1304.99	1.18%
$1295.00	Oct 23	$0.01	$19.02	$19.03	$1275.97	$1314.03	1.49%
$1255.00	Oct 23	$20.20	$0.50	$20.70	$1234.30	$1275.70	1.63%
$1250.00	Oct 23	$23.75	$0.03	$23.78	$1226.22	$1273.78	1.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.04% of stock, avg 6.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1280.00	$1270.00	Oct 23	$0.15	$0.34	$0.49	$1269.51	$1280.49
$1280.00	$1265.00	Oct 23	$0.15	$0.52	$0.67	$1264.33	$1280.67
$1285.00	$1270.00	Oct 23	$0.27	$0.34	$0.61	$1269.39	$1285.61
$1285.00	$1265.00	Oct 23	$0.27	$0.52	$0.79	$1264.21	$1285.79
$1280.00	$1230.00	Oct 23	$0.15	$2.45	$2.60	$1227.40	$1282.60
$1280.00	$1215.00	Oct 23	$0.15	$2.55	$2.70	$1212.30	$1282.70
$1285.00	$1230.00	Oct 23	$0.27	$2.45	$2.72	$1227.28	$1287.72
$1285.00	$1215.00	Oct 23	$0.27	$2.55	$2.82	$1212.18	$1287.82
$1385.00	$1270.00	Oct 23	$2.45	$0.34	$2.79	$1267.21	$1387.79
$1385.00	$1265.00	Oct 23	$2.45	$0.52	$2.97	$1262.03	$1387.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 15.13, avg credit $5.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1190/1192	1375/1380	Oct 23	$4.69	$0.31	83%	15.13	$1187.81	$1379.69
1050/1055	1385/1400	Oct 23	$4.82	$10.18	88%	0.47	$1050.18	$1389.82
1200/1205	1385/1400	Oct 23	$5.86	$9.14	80%	0.64	$1199.14	$1390.86
1140/1142	1385/1400	Oct 23	$4.88	$10.12	86%	0.48	$1137.62	$1389.88
1160/1165	1385/1400	Oct 23	$4.88	$10.12	85%	0.48	$1160.12	$1389.88
1200/1205	1285/1290	Oct 23	$3.68	$1.32	80%	2.79	$1201.32	$1288.68
1180/1185	1385/1400	Oct 23	$4.98	$10.02	84%	0.50	$1180.02	$1389.98
1208/1210	1375/1380	Oct 23	$2.97	$2.03	89%	1.46	$1207.03	$1377.97
1050/1055	1285/1290	Oct 23	$2.64	$2.36	87%	1.12	$1052.36	$1287.64
1210/1215	1385/1400	Oct 23	$4.74	$10.26	82%	0.46	$1210.26	$1389.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 171 found (best R:R 4.38, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1275.00	$1280.00	$1285.00	Oct 23	$0.93	$4.07	92%	4.38
$1270.00	$1275.00	$1280.00	Oct 23	$2.75	$2.25	89%	0.82
$1460.00	$1480.00	$1500.00	Nov 20	$0.32	$19.68	4%	61.50
$1230.00	$1235.00	$1240.00	Oct 23	$0.15	$4.85	8%	32.33
$1270.00	$1275.00	$1280.00	Nov 6	$0.12	$4.88	4%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1265.00	$1270.00	$1275.00	Oct 23	$1.70	$3.30	88%	1.94
$1270.00	$1275.00	$1280.00	Oct 23	$1.95	$3.05	79%	1.56
$1120.00	$1140.00	$1160.00	Nov 13	$0.59	$19.41	7%	32.90
$1250.00	$1255.00	$1260.00	Oct 30	$0.06	$4.94	4%	82.33
$1225.00	$1230.00	$1235.00	Oct 30	$0.10	$4.90	3%	49.00

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 $-8.01, 155 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1160.00	$1245.00	1:2	Nov 13	-$8.01	$76.99
$1340.00	$1400.00	1:2	Dec 4	-$1.17	$58.83
$1280.00	$1285.00	1:2	Oct 23	-$0.39	$4.61
$1500.00	$1520.00	1:2	Oct 30	-$0.33	$19.67
$1355.00	$1360.00	1:2	Oct 23	$0.00	$5.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1420.00	$1340.00	1:2	Nov 27	-$34.08	$45.92
$1285.00	$1280.00	1:2	Oct 23	-$0.76	$4.24
$1140.00	$1100.00	1:2	Dec 4	-$2.27	$37.73
$1265.00	$1260.00	1:2	Oct 23	-$0.02	$4.98
$1290.00	$1285.00	1:2	Oct 23	-$4.82	$0.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 4.05%, avg 1.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1290.00	Dec 4	$51.55	0.48	1.3%	4.05%	5.35%	2	--
$1275.00	Nov 27	$55.30	0.52	0.1%	4.34%	4.46%	3	10
$1285.00	Nov 27	$50.30	0.49	0.9%	3.95%	4.86%	2	--
$1295.00	Nov 27	$45.60	0.47	1.7%	3.58%	5.27%	9	36
$1300.00	Nov 27	$43.30	0.45	2.1%	3.40%	5.48%	2	98
$1305.00	Nov 27	$41.10	0.44	2.5%	3.23%	5.70%	2	8
$1300.00	Nov 20	$42.90	0.44	2.1%	3.37%	5.45%	130	1.5K
$1310.00	Nov 27	$39.00	0.43	2.9%	3.06%	5.93%	1	--
$1330.00	Dec 4	$33.05	0.38	4.4%	2.60%	7.04%	3	--
$1320.00	Nov 27	$34.95	0.41	3.6%	2.74%	6.40%	10	34

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 14,928

Total Puts 17,474

Put/Call Ratio 1.17

Net Difference -2,546

Prior's Put/Call Breakdown

Total Calls 21,666

Total Puts 17,192

Put/Call Ratio 0.79

Net Difference 4,474

Prior 7-Day Put/Call Summary

Total Calls 138,061

Total Puts 128,576

Average Put/Call Ratio 1.11

Ratio Trend Rising

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