LLY - Options Database

LLY

ELI LILLY AND CO

$1417.72 +3.20%

(10/29 18:02) ◀

Friday, October 30, 2026 (3:16pm)

▶ (10/30 18:38)

◀ 10/30 15:16 ▶

Option Volume

Detail

ℹ

Current (10/30) 66,306

Calls: 30,493 (46%)

Puts: 35,813 (54%)

Prior (10/29) 73,637

Calls: 37,510 (51%)

Puts: 36,127 (49%)

Current vs Prior -9.96%

Calls: -18.71% (Calls)

Puts: -0.87% (Puts)

Prior 7-Day Total 246,153

Calls: 115,388 (47%)

Puts: 130,765 (53%)

Prior 7-Day Average 35,164

Calls: 16,484 (47%)

Puts: 18,680 (53%)

Current vs Prior 7-Day Avg +88.56%

Calls: +84.99%

Puts: +91.71%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30) $183.03M

Calls: $147.45M (81%)

Puts: $35.57M (19%)

Prior (10/29) $233.46M

Calls: $195.04M (84%)

Puts: $38.41M (16%)

Current vs Prior -21.60%

Calls: -24.40%

Puts: -7.39%

Prior 7-Day Total $699.04M

Calls: $511.78M (73%)

Puts: $187.26M (27%)

Prior 7-Day Average $99.86M

Calls: $73.11M (73%)

Puts: $26.75M (27%)

Current vs Prior 7-Day Avg +83.28%

Calls: +101.68%

Puts: +32.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30) 1.17

Prior (10/29) 0.96

Current vs Prior +21.94%

Prior 7-Day Average 1.26

Current vs Prior 7-Day Avg -7.06%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30) 349,457

Calls: 151,424 (43%)

Puts: 198,033 (57%)

Prior (10/29) 329,225

Calls: 143,631 (44%)

Puts: 185,594 (56%)

Current vs Prior +6.15%

Prior 7-Day Total 1,406,978

Calls: 668,374 (48%)

Puts: 738,604 (52%)

Prior 7-Day Average 200,996

Calls: 95,482 (48%)

Puts: 105,514 (52%)

Current vs Prior 7-Day Avg +73.86%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 0.85% | 4.20%7.30% | 10.56%

Prior 2.01% | 4.49%7.26% | 10.53%

Current vs Prior -57.45% | -6.55%+0.49% | +0.26%

Prior 7-Day Avg 4.55% | 6.94%8.82% | 11.68%

Current vs 7-Day Avg -81.22% | -39.51%-17.26% | -9.56%

Prior 7-Day Eod 2.01% | 4.49%7.26% | 10.53%

Current vs 7-Day Eod -57.45% | -6.55%+0.49% | +0.26%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 68.32% | 36.85%

Calls: 87.85% | 42.33%

Puts: 48.80% | 31.37%

Prior 23.63% | 28.70%

Calls: 17.88% | 28.47%

Puts: 29.39% | 28.93%

Current vs Prior +189.12% | +28.40%

Prior 7-Day Avg 27.70% | 15.70%

Calls: 28.13% | 14.73%

Puts: 27.28% | 16.67%

Current vs 7-Day Avg +146.60% | +134.71%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($147.45M) vs puts ($35.57M). Dollar volume significantly above 7-day average (83% higher). Volume explosion - 89% above 7-day average (66,306 vs avg 35,164). Slightly bearish P/C ratio of 1.17.

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 180 of results (avg 6.7%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1170.00	Oct 30	244.75	251.10	$247.93	2.6%	46	1.00	84
$1140.00	Oct 30	272.25	282.30	$277.27	3.6%	2	0.94	17
$1150.00	Nov 13	264.35	274.75	$269.55	3.9%	11	1.00	13
$1160.00	Nov 20	257.00	267.45	$262.23	4.0%	--	1.00	148
$1140.00	Nov 13	274.45	285.65	$280.05	4.0%	1	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1620.00	Dec 4	201.00	212.70	$206.85	5.7%	2	0.89	--
$1640.00	Nov 27	218.00	230.80	$224.40	5.7%	3	0.94	1
$1640.00	Dec 4	218.70	232.30	$225.50	6.0%	2	0.91	--
$1620.00	Nov 27	198.50	211.85	$205.18	6.5%	2	0.92	--
$1580.00	Oct 30	156.40	167.85	$162.13	7.1%	2	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. 302 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1180.00	Oct 30	231.80	244.00	$237.90	5.1%	--	1.00	50
$1300.00	Oct 30	113.00	122.50	$117.75	8.1%	44	1.00	301
$1150.00	Oct 30	261.95	274.00	$267.98	4.5%	18	1.00	312
$1160.00	Oct 30	250.20	264.00	$257.10	5.4%	1	1.00	47
$1170.00	Oct 30	244.75	251.10	$247.93	2.6%	46	1.00	84

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1460.00	Oct 30	36.40	48.10	$42.25	27.7%	2	1.00	--
$1520.00	Oct 30	96.40	108.20	$102.30	11.5%	2	1.00	--
$1470.00	Oct 30	46.40	58.30	$52.35	22.7%	3	1.00	--
$1500.00	Oct 30	76.20	88.05	$82.13	14.4%	4	1.00	--
$1580.00	Oct 30	156.40	167.85	$162.13	7.1%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 609 active (total vol 32.9K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1445.00	Oct 30	0.00	1.54	$0.77	200.0%	1.5K	0.09	34
$1450.00	Oct 30	0.00	0.10	$0.05	200.0%	1.3K	0.01	498
$1400.00	Oct 30	14.90	20.30	$17.60	30.7%	841	0.94	996
$1600.00	Nov 20	3.35	4.40	$3.88	27.1%	753	0.08	433
$1440.00	Oct 30	0.01	0.10	$0.06	150.0%	687	0.01	140

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1400.00	Oct 30	0.12	0.52	$0.32	125.0%	1.2K	0.06	91
$1420.00	Oct 30	4.10	6.75	$5.43	48.8%	450	0.59	2
$1400.00	Nov 6	18.60	22.05	$20.33	17.0%	406	0.39	13
$1200.00	Nov 20	1.85	2.84	$2.34	42.3%	395	0.04	379
$1300.00	Nov 20	9.00	11.05	$10.03	20.4%	384	0.15	168

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 125.1%, max 149.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1410.00	Oct 30	Nov 13	84.7%	33.9%	149.6%	201	186
$1415.00	Oct 30	Nov 13	75.1%	33.8%	122.4%	193	286
$1420.00	Oct 30	Dec 11	68.9%	31.9%	115.8%	301	198
$1425.00	Oct 30	Nov 13	74.2%	35.9%	106.9%	219	203

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1410.00	Oct 30	Nov 13	78.2%	33.9%	130.6%	299	16

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 322 found (best R:R 1.78, avg 9.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1330.00	$1335.00	Nov 6	$1.80	$3.20	$1.80	89%	1.78	$1331.80
$1380.00	$1385.00	Nov 13	$0.90	$4.10	$0.90	66%	4.56	$1380.90
$1195.00	$1200.00	Nov 6	$2.57	$2.43	$2.57	98%	0.95	$1197.57
$1380.00	$1400.00	Dec 4	$9.65	$10.35	$9.65	62%	1.07	$1389.65
$1220.00	$1225.00	Oct 30	$2.80	$2.20	$2.80	100%	0.79	$1222.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1435.00	$1430.00	Nov 13	$0.40	$4.60	$0.40	56%	11.50	$1434.60
$1435.00	$1430.00	Nov 6	$1.02	$3.98	$1.02	58%	3.90	$1433.98
$1425.00	$1420.00	Nov 13	$0.92	$4.08	$0.92	52%	4.43	$1424.08
$1480.00	$1470.00	Nov 6	$6.45	$3.55	$6.45	80%	0.55	$1473.55
$1480.00	$1460.00	Nov 20	$12.03	$7.97	$12.03	68%	0.66	$1467.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 269 found (best R:R 3.90, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1475.00	$1480.00	Nov 13	$3.10	$3.10	$1.90	71%	1.63	$1478.10
$1460.00	$1580.00	Dec 11	$32.37	$32.37	$87.63	57%	0.37	$1492.37
$1435.00	$1440.00	Nov 6	$3.75	$3.75	$1.25	58%	3.00	$1438.75
$1420.00	$1425.00	Nov 6	$3.83	$3.83	$1.17	50%	3.27	$1423.83
$1495.00	$1500.00	Oct 30	$1.24	$1.24	$3.76	94%	0.33	$1496.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1225.00	$1220.00	Nov 6	$3.98	$3.98	$1.02	93%	3.90	$1221.02
$1210.00	$1205.00	Nov 27	$2.95	$2.95	$2.05	93%	1.44	$1207.05
$1225.00	$1220.00	Oct 30	$2.44	$2.44	$2.56	95%	0.95	$1222.56
$1205.00	$1200.00	Oct 30	$2.43	$2.43	$2.57	96%	0.95	$1202.57
$1245.00	$1240.00	Nov 20	$2.71	$2.71	$2.29	91%	1.18	$1242.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $21.19, cheapest $24.27)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1415.00	Oct 30	Nov 6	$24.27	75.1%	35.9%
$1420.00	Oct 30	Nov 6	$25.48	68.9%	36.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1415.00	Oct 30	Nov 6	$23.81	67.2%	36.2%
$1420.00	Oct 30	Nov 6	$23.10	58.6%	37.2%
$1445.00	Nov 6	Nov 13	$9.30	37.1%	35.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 0.59% of stock, avg 6.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1420.00	Oct 30	$3.00	$5.43	$8.43	$1411.57	$1428.43	0.59%
$1415.00	Oct 30	$6.68	$2.84	$9.52	$1405.48	$1424.52	0.67%
$1425.00	Oct 30	$1.66	$9.23	$10.89	$1414.11	$1435.89	0.77%
$1410.00	Oct 30	$10.33	$1.80	$12.13	$1397.87	$1422.13	0.86%
$1430.00	Oct 30	$0.63	$13.52	$14.15	$1415.85	$1444.15	1.00%
$1405.00	Oct 30	$13.48	$0.81	$14.29	$1390.71	$1419.29	1.01%
$1400.00	Oct 30	$17.60	$0.32	$17.92	$1382.08	$1417.92	1.26%
$1435.00	Oct 30	$0.41	$18.08	$18.49	$1416.51	$1453.49	1.30%
$1440.00	Oct 30	$0.06	$22.10	$22.16	$1417.84	$1462.16	1.56%
$1395.00	Oct 30	$22.53	$0.19	$22.72	$1372.28	$1417.72	1.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.09% of stock, avg 3.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1435.00	$1405.00	Oct 30	$0.41	$0.81	$1.22	$1403.78	$1436.22
$1430.00	$1405.00	Oct 30	$0.63	$0.81	$1.44	$1403.56	$1431.44
$1445.00	$1405.00	Oct 30	$0.77	$0.81	$1.58	$1403.42	$1446.58
$1425.00	$1405.00	Oct 30	$1.66	$0.81	$2.47	$1402.53	$1427.47
$1435.00	$1410.00	Oct 30	$0.41	$1.80	$2.21	$1407.79	$1437.21
$1430.00	$1410.00	Oct 30	$0.63	$1.80	$2.43	$1407.57	$1432.43
$1435.00	$1320.00	Oct 30	$0.41	$2.45	$2.86	$1317.14	$1437.86
$1435.00	$1335.00	Oct 30	$0.41	$2.45	$2.86	$1332.14	$1437.86
$1445.00	$1410.00	Oct 30	$0.77	$1.80	$2.57	$1407.43	$1447.57
$1430.00	$1335.00	Oct 30	$0.63	$2.45	$3.08	$1331.92	$1433.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 348 found (best R:R 2.79, avg credit $3.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1160/1162	1495/1500	Oct 30	$3.68	$1.32	90%	2.79	$1158.82	$1498.68
1150/1152	1495/1500	Oct 30	$3.67	$1.33	90%	2.76	$1148.83	$1498.67
1170/1172	1495/1500	Oct 30	$3.68	$1.32	90%	2.79	$1168.82	$1498.68
1180/1182	1495/1500	Oct 30	$3.68	$1.32	90%	2.79	$1178.82	$1498.68
1195/1198	1495/1500	Oct 30	$3.68	$1.32	90%	2.79	$1193.82	$1498.68
1200/1205	1495/1500	Oct 30	$3.67	$1.33	90%	2.76	$1201.33	$1498.67
1220/1225	1495/1500	Oct 30	$3.68	$1.32	89%	2.79	$1221.32	$1498.68
1220/1225	1470/1475	Nov 6	$4.73	$0.27	68%	17.52	$1220.27	$1474.73
1250/1255	1495/1500	Oct 30	$3.68	$1.32	89%	2.79	$1251.32	$1498.68
1240/1245	1495/1500	Oct 30	$3.62	$1.38	89%	2.62	$1241.38	$1498.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 290 found (best R:R 79.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1420.00	$1440.00	$1460.00	Nov 20	$0.26	$19.74	13%	75.92
$1460.00	$1480.00	$1500.00	Dec 4	$0.18	$19.82	10%	110.11
$1540.00	$1560.00	$1580.00	Dec 4	$0.09	$19.91	7%	221.22
$1480.00	$1500.00	$1520.00	Dec 4	$0.40	$19.60	10%	49.00
$1420.00	$1425.00	$1430.00	Oct 30	$0.31	$4.69	29%	15.13

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1420.00	$1440.00	$1460.00	Nov 20	$0.25	$19.75	13%	79.00
$1440.00	$1460.00	$1480.00	Nov 20	$0.23	$19.77	12%	85.96
$1400.00	$1420.00	$1440.00	Nov 27	$0.46	$19.54	12%	42.48
$1420.00	$1440.00	$1460.00	Nov 27	$0.94	$19.06	12%	20.28
$1420.00	$1425.00	$1430.00	Oct 30	$0.49	$4.51	29%	9.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 272 found (best net $-12.02, 230 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1200.00	$1290.00	1:2	Dec 11	-$72.73	$17.27
$1420.00	$1425.00	1:2	Oct 30	-$0.32	$4.68
$1640.00	$1680.00	1:2	Dec 4	-$1.51	$38.49
$1410.00	$1415.00	1:2	Oct 30	-$3.03	$1.97
$1430.00	$1435.00	1:2	Oct 30	-$0.19	$4.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1510.00	$1450.00	1:2	Nov 13	-$12.02	$47.98
$1250.00	$1180.00	1:2	Dec 11	-$0.87	$69.13
$1420.00	$1415.00	1:2	Oct 30	-$0.25	$4.75
$1425.00	$1420.00	1:2	Oct 30	-$1.63	$3.37
$1250.00	$1220.00	1:2	Dec 4	-$0.90	$29.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 4.39%, avg 1.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1420.00	Dec 11	$62.25	0.52	0.2%	4.39%	4.55%	10	--
$1440.00	Dec 11	$52.75	0.47	1.6%	3.72%	5.29%	51	--
$1460.00	Dec 11	$43.60	0.43	3.0%	3.08%	6.06%	5	--
$1420.00	Dec 4	$53.90	0.51	0.2%	3.80%	3.96%	11	38
$1460.00	Dec 4	$37.10	0.41	3.0%	2.62%	5.60%	6	5
$1440.00	Dec 4	$43.50	0.46	1.6%	3.07%	4.64%	18	21
$1480.00	Dec 4	$30.70	0.36	4.4%	2.17%	6.56%	9	12
$1420.00	Nov 27	$49.30	0.51	0.2%	3.48%	3.64%	21	531
$1500.00	Dec 4	$24.85	0.31	5.8%	1.75%	7.56%	8	7
$1440.00	Nov 27	$39.65	0.45	1.6%	2.80%	4.37%	94	227

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 30,493

Total Puts 35,813

Put/Call Ratio 1.17

Net Difference -5,320

Prior's Put/Call Breakdown

Total Calls 37,510

Total Puts 36,127

Put/Call Ratio 0.96

Net Difference 1,383

Prior 7-Day Put/Call Summary

Total Calls 115,388

Total Puts 130,765

Average Put/Call Ratio 1.26

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