LLY - Options Database

LLY

ELI LILLY AND CO

$1392.65 +8.10%

(10/29 09:50) ◀

Thursday, October 29, 2026 (9:55am)

▶ (10/29 10:01)

◀ 10/29 09:55 ▶

Option Volume

Detail

ℹ

Current (10/29 9:55am) 15,068

Calls: 8,874 (59%)

Puts: 6,194 (41%)

Prior (10/15) 10,875

Calls: 7,053 (65%)

Puts: 3,822 (35%)

Current vs Prior +38.56%

Calls: +25.82% (Calls)

Puts: +62.06% (Puts)

Prior 7-Day Total 297,081

Calls: 176,006 (59%)

Puts: 121,075 (41%)

Prior 7-Day Average 42,440

Calls: 25,143 (59%)

Puts: 17,296 (41%)

Current vs Prior 7-Day Avg -64.50%

Calls: -64.71%

Puts: -64.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 9:55am) $67.07M

Calls: $58.82M (88%)

Puts: $8.25M (12%)

Prior (10/15) $26.05M

Calls: $19.83M (76%)

Puts: $6.22M (24%)

Current vs Prior +157.46%

Calls: +196.56%

Puts: +32.68%

Prior 7-Day Total $752.10M

Calls: $553.11M (74%)

Puts: $198.99M (26%)

Prior 7-Day Average $107.44M

Calls: $79.02M (74%)

Puts: $28.43M (26%)

Current vs Prior 7-Day Avg -37.58%

Calls: -25.56%

Puts: -70.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 9:55am) 0.70

Prior (10/15) 0.54

Current vs Prior +28.81%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -15.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29 9:55am) 329,225

Calls: 143,631 (44%)

Puts: 185,594 (56%)

Prior (10/15) 343,401

Calls: 158,615 (46%)

Puts: 184,786 (54%)

Current vs Prior -4.13%

Prior 7-Day Total 2,379,769

Calls: 1,073,840 (45%)

Puts: 1,305,929 (55%)

Prior 7-Day Average 339,967

Calls: 153,405 (45%)

Puts: 186,561 (55%)

Current vs Prior 7-Day Avg -3.16%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.45% | 5.36%7.86% | 11.14%

Prior 6.29% | 7.60%8.79% | 11.63%

Current vs Prior -45.13% | -29.40%-10.57% | -4.20%

Prior 7-Day Avg 2.91% | 4.74%4.85% | 10.68%

Current vs 7-Day Avg +18.51% | +13.22%+62.09% | +4.36%

Prior 7-Day Eod 6.29% | 7.60%8.92% | 11.64%

Current vs 7-Day Eod -45.13% | -29.40%-11.82% | -4.26%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.46% | 26.45%

Calls: 26.58% | 25.54%

Puts: 22.35% | 27.35%

Prior 29.05% | 16.40%

Calls: 30.16% | 13.62%

Puts: 27.94% | 19.18%

Current vs Prior -15.80% | +61.28%

Prior 7-Day Avg 28.12% | 20.75%

Calls: 28.63% | 18.85%

Puts: 27.63% | 22.65%

Current vs 7-Day Avg -13.03% | +27.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($58.82M) vs puts ($8.25M). Massive premium surge with dollar volume up 157% vs prior. Bullish P/C ratio of 0.70.

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 BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	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 138 of results (avg 6.9%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1150.00	Nov 20	242.35	250.35	$246.35	3.2%	19	1.00	137
$1180.00	Nov 20	213.90	221.05	$217.48	3.3%	17	0.95	154
$1200.00	Nov 20	196.00	202.95	$199.48	3.5%	12	0.93	335
$1400.00	Nov 20	45.25	47.00	$46.13	3.8%	53	0.49	971
$1190.00	Nov 20	204.55	212.50	$208.53	3.8%	--	0.91	314

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1620.00	Oct 30	220.85	233.70	$227.27	5.7%	2	1.00	--
$1620.00	Nov 13	220.45	234.65	$227.55	6.2%	1	1.00	--
$1600.00	Oct 30	200.05	214.00	$207.03	6.7%	12	1.00	--
$1400.00	Oct 30	26.00	28.00	$27.00	7.4%	32	0.55	2
$1410.00	Nov 13	49.75	53.90	$51.83	8.0%	10	0.55	--

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. 255 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1120.00	Oct 30	266.00	279.25	$272.63	4.9%	--	1.00	15
$1125.00	Oct 30	260.45	277.10	$268.77	6.2%	--	1.00	14
$1130.00	Oct 30	256.30	269.35	$262.83	5.0%	--	1.00	24
$1135.00	Oct 30	251.30	266.20	$258.75	5.8%	--	1.00	24
$1140.00	Oct 30	246.70	259.30	$253.00	5.0%	--	1.00	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1620.00	Nov 13	220.45	234.65	$227.55	6.2%	1	1.00	--
$1600.00	Oct 30	200.05	214.00	$207.03	6.7%	12	1.00	--
$1620.00	Oct 30	220.85	233.70	$227.27	5.7%	2	1.00	--
$1500.00	Oct 30	102.50	114.90	$108.70	11.4%	4	0.96	2
$1435.00	Oct 30	44.80	57.90	$51.35	25.5%	--	0.76	15

Most actively traded options today. High liquidity = easy entry/exit. 447 active (total vol 9.6K, top 425)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1400.00	Oct 30	18.00	21.00	$19.50	15.4%	425	0.45	821
$1500.00	Oct 30	0.65	0.95	$0.80	37.5%	414	0.04	765
$1450.00	Oct 30	4.10	5.10	$4.60	21.7%	338	0.16	214
$1600.00	Oct 30	0.01	0.10	$0.06	150.0%	316	0.00	207
$1460.00	Oct 30	2.54	4.05	$3.30	45.8%	245	0.12	117

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1300.00	Oct 30	1.20	1.50	$1.35	22.2%	220	0.05	62
$1250.00	Oct 30	0.19	0.92	$0.56	130.4%	178	0.02	273
$1120.00	Nov 20	1.00	1.87	$1.44	60.4%	108	0.02	651
$1310.00	Oct 30	1.76	2.73	$2.25	43.1%	107	0.08	217
$1325.00	Oct 30	3.05	4.30	$3.68	34.0%	102	0.12	16

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 85.4%, max 130.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1335.00	Oct 30	Nov 27	77.0%	33.4%	130.3%	34	39
$1340.00	Oct 30	Dec 4	74.6%	33.2%	124.5%	29	176
$1360.00	Oct 30	Dec 11	73.4%	33.1%	121.9%	126	326
$1380.00	Oct 30	Dec 4	69.0%	32.2%	113.9%	107	261
$1440.00	Oct 30	Dec 4	71.2%	34.2%	108.5%	49	144

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1360.00	Oct 30	Nov 27	73.4%	33.6%	118.6%	21	31
$1380.00	Oct 30	Dec 4	69.0%	32.2%	113.9%	34	12
$1340.00	Oct 30	Nov 20	74.6%	36.6%	103.6%	21	42
$1400.00	Oct 30	Nov 27	71.8%	35.5%	102.6%	36	10
$1350.00	Oct 30	Nov 13	67.5%	40.0%	68.8%	27	17

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 288 found (best R:R 2.79, avg 8.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1270.00	$1275.00	Nov 13	$1.32	$3.68	$1.32	85%	2.79	$1271.32
$1235.00	$1240.00	Nov 6	$1.87	$3.13	$1.87	92%	1.67	$1236.87
$1225.00	$1230.00	Nov 20	$2.12	$2.88	$2.12	90%	1.36	$1227.12
$1272.50	$1275.00	Oct 30	$0.40	$2.10	$0.40	95%	5.25	$1272.90
$1360.00	$1380.00	Nov 27	$9.57	$10.43	$9.57	61%	1.09	$1369.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1380.00	$1375.00	Nov 6	$0.27	$4.73	$0.27	44%	17.52	$1379.73
$1440.00	$1420.00	Nov 20	$10.50	$9.50	$10.50	63%	0.90	$1429.50
$1370.00	$1365.00	Nov 6	$0.75	$4.25	$0.75	39%	5.67	$1369.25
$1270.00	$1260.00	Nov 27	$0.32	$9.68	$0.32	15%	30.25	$1269.68
$1310.00	$1305.00	Nov 27	$0.20	$4.80	$0.20	25%	24.00	$1309.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 240 found (best R:R 0.46, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1540.00	$1560.00	Nov 6	$5.19	$5.19	$14.81	88%	0.35	$1545.19
$1520.00	$1600.00	Dec 4	$11.86	$11.86	$68.14	77%	0.17	$1531.86
$1510.00	$1520.00	Nov 13	$3.21	$3.21	$6.79	83%	0.47	$1513.21
$1420.00	$1425.00	Nov 6	$3.37	$3.37	$1.63	61%	2.07	$1423.37
$1455.00	$1460.00	Nov 6	$2.60	$2.60	$2.40	74%	1.08	$1457.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1380.00	$1260.00	Dec 4	$37.80	$37.80	$82.20	55%	0.46	$1342.20
$1205.00	$1200.00	Nov 13	$4.19	$4.19	$0.81	91%	5.17	$1200.81
$1165.00	$1160.00	Nov 13	$3.91	$3.91	$1.09	93%	3.59	$1161.09
$1195.00	$1190.00	Nov 6	$3.87	$3.87	$1.13	93%	3.42	$1191.13
$1190.00	$1180.00	Nov 20	$4.06	$4.06	$5.94	92%	0.68	$1185.94

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $12.64, cheapest $17.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1365.00	Oct 30	Nov 6	$11.08	75.5%	44.3%
$1405.00	Oct 30	Nov 6	$13.88	73.6%	45.2%
$1375.00	Oct 30	Nov 6	$12.68	72.1%	44.3%
$1410.00	Oct 30	Nov 6	$12.80	71.6%	43.9%
$1390.00	Oct 30	Nov 6	$13.50	69.8%	42.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1410.00	Oct 30	Nov 13	$17.75	71.6%	38.7%
$1365.00	Oct 30	Nov 6	$11.80	75.5%	44.3%
$1375.00	Oct 30	Nov 6	$13.40	72.1%	44.3%
$1390.00	Oct 30	Nov 6	$13.03	69.8%	42.5%
$1395.00	Oct 30	Nov 6	$13.10	71.0%	43.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 130 found (cheapest 3.28% of stock, avg 7.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1380.00	Oct 30	$28.53	$17.15	$45.68	$1334.32	$1425.68	3.28%
$1390.00	Oct 30	$23.70	$22.05	$45.75	$1344.25	$1435.75	3.29%
$1395.00	Oct 30	$21.50	$24.38	$45.88	$1349.12	$1440.88	3.29%
$1400.00	Oct 30	$19.50	$27.00	$46.50	$1353.50	$1446.50	3.34%
$1385.00	Oct 30	$27.67	$19.58	$47.25	$1337.75	$1432.25	3.39%
$1405.00	Oct 30	$17.50	$29.80	$47.30	$1357.70	$1452.30	3.40%
$1375.00	Oct 30	$32.67	$16.08	$48.75	$1326.25	$1423.75	3.50%
$1410.00	Oct 30	$15.43	$34.08	$49.51	$1360.49	$1459.51	3.56%
$1370.00	Oct 30	$37.30	$13.38	$50.68	$1319.32	$1420.68	3.64%
$1365.00	Oct 30	$40.55	$13.43	$53.98	$1311.02	$1418.98	3.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.94% of stock, avg 4.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1415.00	$1370.00	Oct 30	$13.63	$13.38	$27.01	$1342.99	$1442.01
$1410.00	$1370.00	Oct 30	$15.43	$13.38	$28.81	$1341.19	$1438.81
$1415.00	$1375.00	Oct 30	$13.63	$16.08	$29.71	$1345.29	$1444.71
$1410.00	$1375.00	Oct 30	$15.43	$16.08	$31.51	$1343.49	$1441.51
$1415.00	$1380.00	Oct 30	$13.63	$17.15	$30.78	$1349.22	$1445.78
$1405.00	$1370.00	Oct 30	$17.50	$13.38	$30.88	$1339.12	$1435.88
$1410.00	$1380.00	Oct 30	$15.43	$17.15	$32.58	$1347.42	$1442.58
$1405.00	$1375.00	Oct 30	$17.50	$16.08	$33.58	$1341.42	$1438.58
$1405.00	$1380.00	Oct 30	$17.50	$17.15	$34.65	$1345.35	$1439.65
$1415.00	$1385.00	Oct 30	$13.63	$19.58	$33.21	$1351.79	$1448.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 284 found (best R:R 1.89, avg credit $4.88)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1140/1145	1460/1480	Nov 13	$13.09	$6.91	63%	1.89	$1131.91	$1473.09
1140/1145	1450/1460	Nov 13	$9.56	$0.44	60%	21.73	$1135.44	$1459.56
1140/1145	1440/1450	Nov 13	$9.87	$0.13	56%	75.92	$1135.13	$1449.87
1140/1145	1600/1620	Dec 4	$7.02	$12.98	81%	0.54	$1137.98	$1607.02
1140/1145	1480/1500	Nov 13	$9.08	$10.92	69%	0.83	$1135.92	$1489.08
1160/1165	1460/1480	Nov 13	$9.90	$10.10	65%	0.98	$1155.10	$1469.90
1200/1205	1460/1480	Nov 13	$10.18	$9.82	63%	1.04	$1194.82	$1470.18
1200/1205	1450/1460	Nov 13	$6.65	$3.35	60%	1.99	$1198.35	$1456.65
1200/1205	1440/1450	Nov 13	$6.96	$3.04	56%	2.29	$1198.04	$1446.96
1160/1165	1450/1460	Nov 13	$6.37	$3.63	62%	1.75	$1158.63	$1456.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 258 found (best R:R 99.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1360.00	$1380.00	$1400.00	Nov 20	$0.20	$19.80	13%	99.00
$1360.00	$1380.00	$1400.00	Nov 27	$0.12	$19.88	12%	165.67
$1520.00	$1540.00	$1560.00	Nov 27	$0.17	$19.83	7%	116.65
$1400.00	$1420.00	$1440.00	Nov 20	$0.72	$19.28	12%	26.78
$1520.00	$1540.00	$1560.00	Nov 20	$0.32	$19.68	7%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1360.00	$1380.00	$1400.00	Nov 20	$0.57	$19.43	13%	34.09
$1320.00	$1340.00	$1360.00	Nov 20	$0.57	$19.43	11%	34.09
$1390.00	$1400.00	$1410.00	Nov 13	$0.12	$9.88	7%	82.33
$1315.00	$1320.00	$1325.00	Oct 30	$0.06	$4.94	2%	82.33
$1395.00	$1400.00	$1405.00	Oct 30	$0.18	$4.82	6%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 200 found (best net $-10.80, 165 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1150.00	$1285.00	1:2	Dec 4	-$10.80	$124.20
$1540.00	$1560.00	1:2	Nov 13	-$0.07	$19.93
$1500.00	$1520.00	1:2	Oct 30	-$0.06	$19.94
$1620.00	$1640.00	1:2	Nov 6	-$0.12	$19.88
$1520.00	$1540.00	1:2	Oct 30	-$0.15	$19.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1600.00	$1500.00	1:2	Oct 30	-$10.37	$89.63
$1305.00	$1300.00	1:2	Oct 30	-$0.04	$4.96
$1360.00	$1325.00	1:2	Nov 27	-$10.93	$24.07
$1250.00	$1245.00	1:2	Oct 30	-$0.02	$4.98
$1150.00	$1145.00	1:2	Oct 30	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 3.84%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1400.00	Dec 4	$53.50	0.50	0.5%	3.84%	4.37%	53	5
$1440.00	Dec 4	$35.30	0.39	3.4%	2.53%	5.93%	--	17
$1420.00	Dec 4	$41.35	0.44	2.0%	2.97%	4.93%	3	4
$1400.00	Nov 27	$48.25	0.49	0.5%	3.46%	3.99%	2	183
$1420.00	Nov 27	$38.50	0.43	2.0%	2.76%	4.73%	12	522
$1460.00	Dec 4	$26.65	0.34	4.8%	1.91%	6.75%	2	3
$1400.00	Nov 20	$45.25	0.49	0.5%	3.25%	3.78%	53	971
$1420.00	Nov 20	$35.25	0.43	2.0%	2.53%	4.50%	15	728
$1440.00	Nov 27	$28.00	0.38	3.4%	2.01%	5.41%	2	226
$1500.00	Dec 4	$17.65	0.26	7.7%	1.27%	8.98%	2	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 8,874

Total Puts 6,194

Put/Call Ratio 0.70

Net Difference 2,680

Prior's Put/Call Breakdown

Total Calls 7,053

Total Puts 3,822

Put/Call Ratio 0.54

Net Difference 3,231

Prior 7-Day Put/Call Summary

Total Calls 176,006

Total Puts 121,075

Average Put/Call Ratio 0.83

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