LLY - Options Database

LLY

ELI LILLY AND CO

$1417.54 +3.19%

$1419.87 (+0.16%)🌙

as of 10/30 06:38 PM

(10/30 15:16) ◀

Friday, October 30, 2026 (6:38pm)

▶ (11/2 18:36)

◀ 10/30 18:38 ▶

Option Volume

Detail

ℹ

Current (10/30) 73,996

Calls: 34,933 (47%)

Puts: 39,063 (53%)

Prior (10/29) 73,637

Calls: 37,510 (51%)

Puts: 36,127 (49%)

Current vs Prior +0.49%

Calls: -6.87% (Calls)

Puts: +8.13% (Puts)

Prior 7-Day Total 288,393

Calls: 136,408 (47%)

Puts: 151,985 (53%)

Prior 7-Day Average 41,199

Calls: 19,486 (47%)

Puts: 21,712 (53%)

Current vs Prior 7-Day Avg +79.61%

Calls: +79.26%

Puts: +79.91%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30) $205.12M

Calls: $166.88M (81%)

Puts: $38.24M (19%)

Prior (10/29) $233.46M

Calls: $195.04M (84%)

Puts: $38.41M (16%)

Current vs Prior -12.14%

Calls: -14.44%

Puts: -0.46%

Prior 7-Day Total $811.36M

Calls: $610.00M (75%)

Puts: $201.36M (25%)

Prior 7-Day Average $115.91M

Calls: $87.14M (75%)

Puts: $28.77M (25%)

Current vs Prior 7-Day Avg +76.96%

Calls: +91.50%

Puts: +32.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30) 1.12

Prior (10/29) 0.96

Current vs Prior +16.10%

Prior 7-Day Average 1.21

Current vs Prior 7-Day Avg -7.70%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30) 204,267

Calls: 103,211 (51%)

Puts: 101,056 (49%)

Prior (10/29) 329,225

Calls: 143,631 (44%)

Puts: 185,594 (56%)

Current vs Prior -37.96%

Prior 7-Day Total 1,603,456

Calls: 739,703 (46%)

Puts: 863,753 (54%)

Prior 7-Day Average 229,065

Calls: 105,671 (46%)

Puts: 123,393 (54%)

Current vs Prior 7-Day Avg -10.83%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.63% | 4.06%7.16% | 10.37%

Prior 2.01% | 4.49%7.26% | 10.53%

Current vs Prior +102.04% | +24.56%-1.37% | -1.52%

Prior 7-Day Avg 4.93% | 6.86%8.70% | 11.59%

Current vs 7-Day Avg -17.72% | -18.53%-17.69% | -10.50%

Prior 7-Day Eod 0.85% | 4.20%7.26% | 10.53%

Current vs 7-Day Eod +374.87% | +33.29%-1.37% | -1.52%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.63% | 28.70%

Calls: 17.88% | 28.47%

Puts: 29.39% | 28.93%

Prior 23.63% | 28.70%

Calls: 17.88% | 28.47%

Puts: 29.39% | 28.93%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 33.43% | 19.11%

Calls: 27.85% | 15.16%

Puts: 27.38% | 17.17%

Current vs 7-Day Avg -29.31% | +50.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($166.88M) vs puts ($38.24M). Dollar volume significantly above 7-day average (77% higher). Volume explosion - 80% above 7-day average (73,996 vs avg 41,199). Slightly bearish P/C ratio of 1.12.

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 NEUTRAL

Prior BEARISH

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 116 of results (avg 7.2%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1135.00	Oct 30	273.90	284.70	$279.30	3.9%	4	0.95	--
$1150.00	Oct 30	258.80	270.00	$264.40	4.2%	299	1.00	312
$1155.00	Dec 11	262.05	273.40	$267.73	4.2%	1	0.92	--
$1175.00	Oct 30	234.60	245.25	$239.93	4.4%	5	1.00	--
$1140.00	Nov 13	270.90	283.50	$277.20	4.5%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1640.00	Nov 27	221.05	232.60	$226.83	5.1%	3	0.93	1
$1620.00	Dec 4	203.25	214.95	$209.10	5.6%	2	0.89	--
$1640.00	Dec 4	219.50	233.65	$226.58	6.2%	2	0.91	--
$1620.00	Nov 27	199.20	213.50	$206.35	6.9%	2	0.92	--
$1580.00	Oct 30	159.55	171.25	$165.40	7.1%	2	0.99	--

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. 260 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1150.00	Oct 30	258.80	270.00	$264.40	4.2%	299	1.00	312
$1155.00	Oct 30	253.80	268.05	$260.93	5.5%	4	1.00	51
$1160.00	Oct 30	248.00	260.20	$254.10	4.8%	1	1.00	--
$1167.50	Oct 30	241.30	255.50	$248.40	5.7%	2	1.00	--
$1170.00	Oct 30	238.00	253.25	$245.63	6.2%	46	1.00	84

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Oct 30	77.90	91.25	$84.58	15.8%	4	1.00	--
$1520.00	Oct 30	97.50	111.25	$104.38	13.2%	2	1.00	--
$1450.00	Oct 30	30.00	41.20	$35.60	31.5%	37	0.99	--
$1540.00	Oct 30	119.55	131.25	$125.40	9.3%	7	0.99	--
$1580.00	Oct 30	159.55	171.25	$165.40	7.1%	2	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 631 active (total vol 37.7K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1445.00	Oct 30	0.00	0.53	$0.27	196.3%	1.6K	0.04	34
$1450.00	Oct 30	0.00	0.01	$0.01	100.0%	1.3K	0.00	498
$1430.00	Oct 30	0.00	1.00	$0.50	200.0%	951	0.10	140
$1400.00	Oct 30	11.15	20.00	$15.58	56.8%	926	1.00	996
$1600.00	Nov 20	2.65	4.05	$3.35	41.8%	911	0.07	433

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1400.00	Oct 30	0.00	0.40	$0.20	200.0%	1.5K	0.05	91
$1420.00	Oct 30	2.60	10.25	$6.43	119.0%	469	0.81	2
$1400.00	Nov 6	18.05	23.85	$20.95	27.7%	443	0.41	13
$1410.00	Oct 30	0.00	1.58	$0.79	200.0%	419	0.21	10
$1200.00	Nov 20	1.80	2.77	$2.29	42.4%	396	0.04	379

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 61.0%, max 71.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1420.00	Oct 30	Dec 11	52.9%	35.3%	50.0%	372	198

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1410.00	Oct 30	Nov 13	59.9%	34.9%	71.9%	420	10

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 296 found (best R:R 8.62, avg 8.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1200.00	$1205.00	Nov 6	$2.60	$2.40	$2.60	100%	0.92	$1202.60
$1460.00	$1480.00	Nov 27	$4.30	$15.70	$4.30	37%	3.65	$1464.30
$1255.00	$1260.00	Nov 6	$2.75	$2.25	$2.75	100%	0.82	$1257.75
$1265.00	$1267.50	Nov 6	$0.35	$2.15	$0.35	100%	6.14	$1265.35
$1390.00	$1395.00	Oct 30	$2.95	$2.05	$2.95	100%	0.69	$1392.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1445.00	$1440.00	Nov 13	$0.52	$4.48	$0.52	62%	8.62	$1444.48
$1420.00	$1400.00	Nov 20	$7.62	$12.38	$7.62	50%	1.62	$1412.38
$1460.00	$1440.00	Dec 4	$10.22	$9.78	$10.22	60%	0.96	$1449.78
$1340.00	$1335.00	Dec 11	$0.15	$4.85	$0.15	30%	32.33	$1339.85
$1365.00	$1360.00	Nov 13	$0.15	$4.85	$0.15	29%	32.33	$1364.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 242 found (best R:R 2.82, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1465.00	$1470.00	Nov 13	$3.18	$3.18	$1.82	70%	1.75	$1468.18
$1460.00	$1580.00	Dec 11	$30.78	$30.78	$89.22	59%	0.34	$1490.78
$1460.00	$1480.00	Dec 4	$8.67	$8.67	$11.33	60%	0.77	$1468.67
$1480.00	$1485.00	Nov 6	$2.16	$2.16	$2.84	82%	0.76	$1482.16
$1500.00	$1510.00	Nov 13	$3.00	$3.00	$7.00	80%	0.43	$1503.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1225.00	$1220.00	Oct 30	$3.69	$3.69	$1.31	94%	2.82	$1221.31
$1245.00	$1240.00	Nov 27	$3.47	$3.47	$1.53	89%	2.27	$1241.53
$1185.00	$1180.00	Nov 27	$2.66	$2.66	$2.34	93%	1.14	$1182.34
$1205.00	$1200.00	Oct 30	$2.43	$2.43	$2.57	96%	0.95	$1202.57
$1305.00	$1300.00	Oct 30	$2.44	$2.44	$2.56	93%	0.95	$1302.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $19.90, cheapest $26.01)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1420.00	Oct 30	Nov 6	$24.89	52.9%	36.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1415.00	Oct 30	Nov 6	$26.01	57.4%	36.4%
$1445.00	Nov 6	Nov 13	$8.80	34.5%	34.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 0.35% of stock, avg 6.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1415.00	Oct 30	$2.46	$2.44	$4.90	$1410.10	$1419.90	0.35%
$1410.00	Oct 30	$5.92	$0.79	$6.71	$1403.29	$1416.71	0.47%
$1420.00	Oct 30	$0.99	$6.43	$7.42	$1412.58	$1427.42	0.52%
$1425.00	Oct 30	$0.53	$10.35	$10.88	$1414.12	$1435.88	0.77%
$1405.00	Oct 30	$10.98	$0.47	$11.45	$1393.55	$1416.45	0.81%
$1400.00	Oct 30	$15.58	$0.20	$15.78	$1384.22	$1415.78	1.11%
$1430.00	Oct 30	$0.50	$15.88	$16.38	$1413.62	$1446.38	1.16%
$1435.00	Oct 30	$0.11	$20.33	$20.44	$1414.56	$1455.44	1.44%
$1395.00	Oct 30	$21.05	$0.65	$21.70	$1373.30	$1416.70	1.53%
$1390.00	Oct 30	$24.00	$0.14	$24.14	$1365.86	$1414.14	1.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.07% of stock, avg 3.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1430.00	$1405.00	Oct 30	$0.50	$0.47	$0.97	$1404.03	$1430.97
$1425.00	$1405.00	Oct 30	$0.53	$0.47	$1.00	$1404.00	$1426.00
$1430.00	$1395.00	Oct 30	$0.50	$0.65	$1.15	$1393.85	$1431.15
$1425.00	$1395.00	Oct 30	$0.53	$0.65	$1.18	$1393.82	$1426.18
$1425.00	$1410.00	Oct 30	$0.53	$0.79	$1.32	$1408.68	$1426.32
$1430.00	$1410.00	Oct 30	$0.50	$0.79	$1.29	$1408.71	$1431.29
$1420.00	$1405.00	Oct 30	$0.99	$0.47	$1.46	$1403.54	$1421.46
$1420.00	$1410.00	Oct 30	$0.99	$0.79	$1.78	$1408.22	$1421.78
$1420.00	$1395.00	Oct 30	$0.99	$0.65	$1.64	$1393.36	$1421.64
$1430.00	$1360.00	Oct 30	$0.50	$2.45	$2.95	$1357.05	$1432.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 350 found (best R:R 6.46, avg credit $3.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1195/1198	1495/1500	Oct 30	$4.33	$0.67	91%	6.46	$1193.17	$1499.33
1220/1225	1495/1500	Oct 30	$4.33	$0.67	90%	6.46	$1220.67	$1499.33
1195/1198	1475/1480	Oct 30	$3.88	$1.12	92%	3.46	$1193.62	$1478.88
1195/1198	1445/1450	Oct 30	$3.95	$1.05	90%	3.76	$1193.55	$1448.95
1220/1225	1475/1480	Oct 30	$3.88	$1.12	92%	3.46	$1221.12	$1478.88
1220/1225	1445/1450	Oct 30	$3.95	$1.05	90%	3.76	$1221.05	$1448.95
1195/1198	1430/1435	Oct 30	$4.08	$0.92	84%	4.43	$1193.42	$1434.08
1220/1225	1430/1435	Oct 30	$4.08	$0.92	84%	4.43	$1220.92	$1434.08
1160/1162	1495/1500	Oct 30	$3.08	$1.92	92%	1.60	$1159.42	$1498.08
1200/1205	1495/1500	Oct 30	$3.07	$1.93	92%	1.59	$1201.93	$1498.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 226 found (best R:R 3.95, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1415.00	$1420.00	$1425.00	Oct 30	$1.01	$3.99	86%	3.95
$1440.00	$1460.00	$1480.00	Nov 20	$0.37	$19.63	13%	53.05
$1320.00	$1340.00	$1360.00	Dec 4	$0.46	$19.54	10%	42.48
$1420.00	$1440.00	$1460.00	Nov 20	$0.85	$19.15	13%	22.53
$1420.00	$1440.00	$1460.00	Nov 27	$0.75	$19.25	12%	25.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1320.00	$1340.00	$1360.00	Nov 20	$0.35	$19.65	10%	56.14
$1400.00	$1405.00	$1410.00	Oct 30	$0.05	$4.95	16%	99.00
$1320.00	$1330.00	$1340.00	Nov 13	$0.06	$9.94	6%	165.67
$1410.00	$1415.00	$1420.00	Nov 13	$0.06	$4.94	4%	82.33
$1415.00	$1420.00	$1425.00	Nov 6	$0.15	$4.85	6%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 247 found (best net $-12.40, 206 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1200.00	$1290.00	1:2	Dec 11	-$72.81	$17.19
$1405.00	$1410.00	1:2	Oct 30	-$0.86	$4.14
$1640.00	$1680.00	1:2	Dec 4	-$0.40	$39.60
$1540.00	$1580.00	1:2	Dec 4	-$4.68	$35.32
$1420.00	$1425.00	1:2	Oct 30	-$0.07	$4.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1510.00	$1450.00	1:2	Nov 13	-$12.40	$47.60
$1310.00	$1270.00	1:2	Dec 4	-$3.55	$36.45
$1235.00	$1180.00	1:2	Dec 11	-$1.72	$53.28
$1425.00	$1420.00	1:2	Oct 30	-$2.51	$2.49
$1410.00	$1405.00	1:2	Oct 30	-$0.15	$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 4.05%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1420.00	Dec 11	$57.40	0.51	0.2%	4.05%	4.22%	10	--
$1460.00	Dec 11	$40.85	0.41	3.0%	2.88%	5.88%	5	--
$1440.00	Dec 11	$47.30	0.46	1.6%	3.34%	4.92%	51	--
$1420.00	Dec 4	$51.90	0.51	0.2%	3.66%	3.83%	15	38
$1440.00	Dec 4	$40.70	0.45	1.6%	2.87%	4.46%	18	21
$1460.00	Dec 4	$32.95	0.40	3.0%	2.32%	5.32%	6	5
$1480.00	Dec 4	$26.65	0.34	4.4%	1.88%	6.29%	303	12
$1520.00	Dec 4	$17.85	0.26	7.2%	1.26%	8.49%	68	4
$1500.00	Dec 4	$20.10	0.29	5.8%	1.42%	7.24%	8	7
$1420.00	Nov 27	$42.15	0.49	0.2%	2.97%	3.15%	21	531

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 34,933

Total Puts 39,063

Put/Call Ratio 1.12

Net Difference -4,130

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 136,408

Total Puts 151,985

Average Put/Call Ratio 1.21

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