LLY - Options Database

LLY

ELI LILLY AND CO

$1388.84 +7.80%

(10/29 10:10) ◀

Thursday, October 29, 2026 (10:15am)

▶ (10/29 10:20)

◀ 10/29 10:15 ▶

Option Volume

Detail

ℹ

Current (10/29 10:15am) 23,941

Calls: 14,457 (60%)

Puts: 9,484 (40%)

Prior (10/15) 16,445

Calls: 10,923 (66%)

Puts: 5,522 (34%)

Current vs Prior +45.58%

Calls: +32.35% (Calls)

Puts: +71.75% (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 -43.59%

Calls: -42.50%

Puts: -45.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 10:15am) $89.18M

Calls: $77.25M (87%)

Puts: $11.93M (13%)

Prior (10/15) $44.41M

Calls: $36.37M (82%)

Puts: $8.04M (18%)

Current vs Prior +100.84%

Calls: +112.40%

Puts: +48.51%

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 -16.99%

Calls: -2.23%

Puts: -58.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 10:15am) 0.66

Prior (10/15) 0.51

Current vs Prior +29.77%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -20.50%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29 10:15am) 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 3.14% | 5.24%7.77% | 11.04%

Prior 6.29% | 7.60%8.79% | 11.63%

Current vs Prior -50.11% | -31.03%-11.63% | -5.12%

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

Current vs 7-Day Avg +7.76% | +10.61%+60.16% | +3.36%

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

Current vs 7-Day Eod -50.11% | -31.03%-12.87% | -5.18%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.38% | 32.94%

Calls: 34.75% | 31.26%

Puts: 40.00% | 34.61%

Prior 29.05% | 16.40%

Calls: 30.16% | 13.62%

Puts: 27.94% | 19.18%

Current vs Prior +28.67% | +100.85%

Prior 7-Day Avg 28.12% | 20.75%

Calls: 28.63% | 18.85%

Puts: 27.63% | 22.65%

Current vs 7-Day Avg +32.91% | +58.75%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($77.25M) vs puts ($11.93M). Massive premium surge with dollar volume up 101% vs prior. Bullish P/C ratio of 0.66.

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
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
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 117 of results (avg 7.0%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1120.00	Nov 20	266.60	277.70	$272.15	4.1%	1	0.98	79
$1125.00	Oct 30	259.60	271.30	$265.45	4.4%	--	1.00	14
$1380.00	Nov 20	52.20	54.60	$53.40	4.5%	54	0.54	424
$1120.00	Oct 30	264.70	277.20	$270.95	4.6%	--	1.00	15
$1150.00	Nov 20	237.90	249.15	$243.53	4.6%	19	0.97	137

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1350.00	Oct 30	6.60	6.95	$6.78	5.2%	102	0.21	17
$1620.00	Nov 13	222.55	236.45	$229.50	6.1%	1	1.00	--
$1620.00	Oct 30	222.30	238.85	$230.58	7.2%	2	1.00	--
$1600.00	Oct 30	202.30	220.00	$211.15	8.4%	12	1.00	--
$1400.00	Nov 20	51.85	57.20	$54.53	9.8%	9	0.52	37

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. 261 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1125.00	Oct 30	259.60	271.30	$265.45	4.4%	--	1.00	14
$1130.00	Oct 30	254.10	268.00	$261.05	5.3%	--	1.00	24
$1140.00	Oct 30	244.50	258.00	$251.25	5.4%	--	1.00	19
$1145.00	Oct 30	239.10	253.15	$246.13	5.7%	2	1.00	47
$1150.00	Oct 30	234.35	245.50	$239.93	4.6%	53	1.00	314

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Oct 30	102.80	118.40	$110.60	14.1%	5	1.00	2
$1600.00	Oct 30	202.30	220.00	$211.15	8.4%	12	1.00	--
$1620.00	Oct 30	222.30	238.85	$230.58	7.2%	2	1.00	--
$1620.00	Nov 13	222.55	236.45	$229.50	6.1%	1	1.00	--
$1435.00	Oct 30	42.30	56.25	$49.28	28.3%	--	0.81	15

Most actively traded options today. High liquidity = easy entry/exit. 518 active (total vol 16.4K, top 599)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1490.00	Oct 30	0.15	1.10	$0.63	150.8%	599	0.03	82
$1400.00	Oct 30	12.80	17.70	$15.25	32.1%	574	0.43	821
$1300.00	Oct 30	86.00	99.30	$92.65	14.4%	558	0.96	835
$1500.00	Oct 30	0.23	0.70	$0.47	100.0%	545	0.02	765
$1425.00	Oct 30	5.95	10.20	$8.07	52.7%	496	0.26	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1300.00	Oct 30	0.80	1.25	$1.02	44.1%	317	0.04	62
$1250.00	Oct 30	0.10	0.38	$0.24	116.7%	184	0.01	273
$1400.00	Oct 30	21.00	32.00	$26.50	41.5%	141	0.58	2
$1325.00	Oct 30	2.03	3.00	$2.51	38.6%	140	0.10	16
$1120.00	Nov 20	0.49	1.37	$0.93	94.6%	134	0.02	651

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 71.2%, max 99.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1380.00	Oct 30	Dec 4	63.1%	31.6%	99.8%	136	261
$1340.00	Oct 30	Dec 4	64.4%	32.6%	97.4%	29	176
$1360.00	Oct 30	Dec 11	63.5%	33.1%	91.5%	161	326
$1440.00	Oct 30	Dec 4	64.1%	33.7%	90.3%	96	144
$1420.00	Oct 30	Dec 4	63.9%	33.9%	88.3%	104	137

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1380.00	Oct 30	Dec 4	63.1%	31.6%	99.8%	50	12
$1360.00	Oct 30	Nov 27	63.5%	33.2%	91.3%	30	31
$1350.00	Oct 30	Nov 13	63.5%	38.6%	64.5%	105	17
$1420.00	Nov 13	Dec 4	37.9%	33.9%	11.8%	2	11
$1440.00	Nov 13	Nov 20	37.4%	36.5%	2.6%	--	30

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 303 found (best R:R 1.30, avg 9.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1460.00	$1480.00	Dec 4	$3.95	$16.05	$3.95	33%	4.06	$1463.95
$1385.00	$1390.00	Nov 13	$0.61	$4.39	$0.61	53%	7.20	$1385.61
$1340.00	$1360.00	Nov 27	$10.97	$9.03	$10.97	67%	0.82	$1350.97
$1175.00	$1180.00	Oct 30	$3.12	$1.88	$3.12	100%	0.60	$1178.12
$1380.00	$1400.00	Dec 4	$8.45	$11.55	$8.45	54%	1.37	$1388.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1420.00	$1400.00	Nov 20	$8.70	$11.30	$8.70	58%	1.30	$1411.30
$1400.00	$1380.00	Nov 27	$7.63	$12.37	$7.63	51%	1.62	$1392.37
$1405.00	$1400.00	Oct 30	$1.33	$3.67	$1.33	61%	2.76	$1403.67
$1400.00	$1395.00	Nov 6	$1.05	$3.95	$1.05	53%	3.76	$1398.95
$1395.00	$1390.00	Oct 30	$1.33	$3.67	$1.33	53%	2.76	$1393.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 260 found (best R:R 1.09, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1510.00	$1520.00	Nov 13	$5.22	$5.22	$4.78	84%	1.09	$1515.22
$1540.00	$1560.00	Nov 13	$4.06	$4.06	$15.94	88%	0.25	$1544.06
$1420.00	$1425.00	Nov 6	$4.00	$4.00	$1.00	62%	4.00	$1424.00
$1460.00	$1465.00	Nov 6	$3.12	$3.12	$1.88	78%	1.66	$1463.12
$1400.00	$1410.00	Nov 13	$6.75	$6.75	$3.25	52%	2.08	$1406.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1145.00	$1140.00	Dec 4	$3.27	$3.27	$1.73	93%	1.89	$1141.73
$1305.00	$1300.00	Nov 6	$3.83	$3.83	$1.17	81%	3.27	$1301.17
$1155.00	$1150.00	Nov 13	$3.11	$3.11	$1.89	94%	1.65	$1151.89
$1320.00	$1310.00	Nov 27	$5.48	$5.48	$4.52	72%	1.21	$1314.52
$1255.00	$1250.00	Nov 6	$3.19	$3.19	$1.81	89%	1.76	$1251.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $13.74, cheapest $20.03)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1415.00	Oct 30	Nov 6	$11.40	66.7%	40.4%
$1410.00	Oct 30	Nov 6	$13.05	67.1%	42.5%
$1375.00	Oct 30	Nov 6	$14.93	64.7%	40.5%
$1390.00	Oct 30	Nov 6	$14.93	63.7%	41.2%
$1385.00	Oct 30	Nov 6	$14.63	63.9%	41.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1410.00	Oct 30	Nov 13	$20.03	67.1%	37.4%
$1375.00	Oct 30	Nov 6	$12.63	64.7%	40.5%
$1390.00	Oct 30	Nov 6	$14.53	63.7%	41.2%
$1385.00	Oct 30	Nov 6	$14.06	63.9%	41.5%
$1395.00	Oct 30	Nov 6	$16.00	66.0%	44.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 2.90% of stock, avg 7.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1395.00	Oct 30	$18.90	$21.33	$40.23	$1354.77	$1435.23	2.90%
$1380.00	Oct 30	$25.48	$15.75	$41.23	$1338.77	$1421.23	2.97%
$1390.00	Oct 30	$21.20	$20.00	$41.20	$1348.80	$1431.20	2.97%
$1385.00	Oct 30	$23.60	$18.27	$41.87	$1343.13	$1426.87	3.01%
$1400.00	Oct 30	$15.25	$26.50	$41.75	$1358.25	$1441.75	3.01%
$1405.00	Oct 30	$14.38	$27.83	$42.21	$1362.79	$1447.21	3.04%
$1375.00	Oct 30	$29.15	$14.20	$43.35	$1331.65	$1418.35	3.12%
$1410.00	Oct 30	$13.40	$31.50	$44.90	$1365.10	$1454.90	3.23%
$1370.00	Oct 30	$33.08	$12.05	$45.13	$1324.87	$1415.13	3.25%
$1365.00	Oct 30	$36.65	$9.73	$46.38	$1318.62	$1411.38	3.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.70% of stock, avg 4.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1415.00	$1370.00	Oct 30	$11.50	$12.05	$23.55	$1346.45	$1438.55
$1410.00	$1370.00	Oct 30	$13.40	$12.05	$25.45	$1344.55	$1435.45
$1415.00	$1375.00	Oct 30	$11.50	$14.20	$25.70	$1349.30	$1440.70
$1405.00	$1370.00	Oct 30	$14.38	$12.05	$26.43	$1343.57	$1431.43
$1410.00	$1375.00	Oct 30	$13.40	$14.20	$27.60	$1347.40	$1437.60
$1405.00	$1375.00	Oct 30	$14.38	$14.20	$28.58	$1346.42	$1433.58
$1415.00	$1380.00	Oct 30	$11.50	$15.75	$27.25	$1352.75	$1442.25
$1400.00	$1370.00	Oct 30	$15.25	$12.05	$27.30	$1342.70	$1427.30
$1410.00	$1380.00	Oct 30	$13.40	$15.75	$29.15	$1350.85	$1439.15
$1405.00	$1380.00	Oct 30	$14.38	$15.75	$30.13	$1349.87	$1435.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 308 found (best R:R 7.20, avg credit $3.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1160/1165	1440/1450	Nov 13	$8.78	$1.22	59%	7.20	$1156.22	$1448.78
1160/1165	1450/1460	Nov 13	$6.66	$3.34	62%	1.99	$1158.34	$1456.66
1200/1205	1435/1440	Nov 6	$4.67	$0.33	62%	14.15	$1200.33	$1439.67
1240/1245	1435/1440	Nov 6	$4.68	$0.32	59%	14.62	$1240.32	$1439.68
1150/1155	1440/1450	Nov 13	$6.53	$3.47	61%	1.88	$1148.47	$1446.53
1150/1155	1430/1435	Nov 6	$4.47	$0.53	62%	8.43	$1150.53	$1434.47
1180/1190	1540/1560	Nov 20	$6.69	$13.31	79%	0.50	$1183.31	$1546.69
1230/1235	1430/1435	Nov 6	$4.45	$0.55	60%	8.09	$1230.55	$1434.45
1140/1145	1480/1500	Dec 4	$9.47	$10.53	63%	0.90	$1135.53	$1489.47
1140/1145	1560/1580	Dec 4	$6.36	$13.64	78%	0.47	$1138.64	$1566.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 256 found (best R:R 82.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1400.00	$1420.00	$1440.00	Nov 20	$0.24	$19.76	12%	82.33
$1420.00	$1440.00	$1460.00	Dec 4	$0.10	$19.90	10%	199.00
$1420.00	$1440.00	$1460.00	Nov 20	$0.38	$19.62	12%	51.63
$1380.00	$1400.00	$1420.00	Nov 27	$0.50	$19.50	12%	39.00
$1360.00	$1380.00	$1400.00	Nov 27	$0.53	$19.47	12%	36.74

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1340.00	$1360.00	$1380.00	Nov 20	$0.41	$19.59	13%	47.78
$1320.00	$1340.00	$1360.00	Nov 20	$0.87	$19.13	12%	21.99
$1260.00	$1265.00	$1270.00	Nov 13	$0.06	$4.94	2%	82.33
$1160.00	$1170.00	$1180.00	Nov 20	$0.08	$9.92	1%	124.00
$1140.00	$1150.00	$1160.00	Nov 20	$0.08	$9.92	1%	124.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 228 found (best net $-11.11, 208 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1150.00	$1285.00	1:2	Dec 4	-$11.11	$123.89
$1520.00	$1560.00	1:2	Dec 4	-$4.28	$35.72
$1540.00	$1560.00	1:2	Nov 20	-$0.76	$19.24
$1500.00	$1520.00	1:2	Oct 30	-$0.01	$19.99
$1620.00	$1640.00	1:2	Nov 6	-$0.02	$19.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1600.00	$1500.00	1:2	Oct 30	-$10.05	$89.95
$1255.00	$1250.00	1:2	Nov 6	-$0.04	$4.96
$1145.00	$1140.00	1:2	Nov 13	-$0.10	$4.90
$1145.00	$1140.00	1:2	Dec 4	-$0.16	$4.84
$1245.00	$1240.00	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. 99 found (best yield 3.64%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1400.00	Dec 4	$50.55	0.49	0.8%	3.64%	4.44%	54	5
$1400.00	Nov 27	$47.00	0.49	0.8%	3.38%	4.19%	5	183
$1420.00	Dec 4	$38.05	0.44	2.2%	2.74%	4.98%	3	4
$1440.00	Dec 4	$30.95	0.39	3.7%	2.23%	5.91%	1	17
$1420.00	Nov 27	$37.30	0.43	2.2%	2.69%	4.93%	21	522
$1480.00	Dec 4	$22.30	0.29	6.6%	1.61%	8.17%	2	3
$1460.00	Dec 4	$24.05	0.33	5.1%	1.73%	6.86%	2	3
$1400.00	Nov 20	$41.15	0.48	0.8%	2.96%	3.77%	91	971
$1440.00	Nov 27	$27.45	0.37	3.7%	1.98%	5.66%	2	226
$1420.00	Nov 20	$32.95	0.42	2.2%	2.37%	4.62%	90	728

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 14,457

Total Puts 9,484

Put/Call Ratio 0.66

Net Difference 4,973

Prior's Put/Call Breakdown

Total Calls 10,923

Total Puts 5,522

Put/Call Ratio 0.51

Net Difference 5,401

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