LLY - Options Database

LLY

ELI LILLY AND CO

$1382.63 +7.32%

(10/29 10:15) ◀

Thursday, October 29, 2026 (10:20am)

▶ (10/29 10:25)

◀ 10/29 10:20 ▶

Option Volume

Detail

ℹ

Current (10/29 10:20am) 25,038

Calls: 15,115 (60%)

Puts: 9,923 (40%)

Prior (10/15) 17,536

Calls: 11,466 (65%)

Puts: 6,070 (35%)

Current vs Prior +42.78%

Calls: +31.82% (Calls)

Puts: +63.48% (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 -41.00%

Calls: -39.89%

Puts: -42.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 10:20am) $89.36M

Calls: $76.39M (85%)

Puts: $12.97M (15%)

Prior (10/15) $48.42M

Calls: $39.67M (82%)

Puts: $8.75M (18%)

Current vs Prior +84.56%

Calls: +92.58%

Puts: +48.23%

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 -16.83%

Calls: -3.33%

Puts: -54.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 10:20am) 0.66

Prior (10/15) 0.53

Current vs Prior +24.01%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -20.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29 10:20am) 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 3.12% | 5.15%7.74% | 10.87%

Prior 6.29% | 7.60%8.79% | 11.63%

Current vs Prior -50.37% | -32.22%-11.98% | -6.58%

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

Current vs 7-Day Avg +7.20% | +8.70%+59.54% | +1.77%

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

Current vs 7-Day Eod -50.37% | -32.22%-13.21% | -6.64%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.27% | 27.20%

Calls: 26.76% | 25.34%

Puts: 21.78% | 29.05%

Prior 29.05% | 16.40%

Calls: 30.16% | 13.62%

Puts: 27.94% | 19.18%

Current vs Prior -16.45% | +65.85%

Prior 7-Day Avg 28.12% | 20.75%

Calls: 28.63% | 18.85%

Puts: 27.63% | 22.65%

Current vs 7-Day Avg -13.70% | +31.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($76.39M) vs puts ($12.97M). Elevated premium activity with dollar volume up 85% 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
10:20	BULLISH	BULLISH	BULLISH
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 128 of results (avg 7.2%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1110.00	Nov 20	269.90	281.05	$275.48	4.0%	--	0.98	35
$1150.00	Nov 20	231.00	241.50	$236.25	4.4%	19	0.97	137
$1130.00	Nov 20	249.40	260.90	$255.15	4.5%	--	0.98	418
$1110.00	Nov 6	268.80	282.00	$275.40	4.8%	1	0.96	6
$1110.00	Oct 30	268.40	281.60	$275.00	4.8%	--	1.00	19

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1620.00	Nov 13	229.00	242.10	$235.55	5.6%	1	1.00	--
$1620.00	Oct 30	228.90	243.80	$236.35	6.3%	2	1.00	--
$1600.00	Oct 30	208.85	224.35	$216.60	7.2%	12	1.00	--
$1380.00	Nov 27	48.05	52.70	$50.38	9.2%	21	0.47	12

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.06, cheapest $0.06)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1200.00	Oct 30	0.05	0.06	$0.06	16.7%	118	0.00	722

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 267 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1110.00	Oct 30	268.40	281.60	$275.00	4.8%	--	1.00	19
$1120.00	Oct 30	257.45	271.60	$264.52	5.3%	--	1.00	15
$1125.00	Oct 30	252.45	266.00	$259.23	5.2%	--	1.00	14
$1130.00	Oct 30	247.95	261.60	$254.78	5.4%	--	1.00	24
$1135.00	Oct 30	242.45	256.00	$249.23	5.4%	--	1.00	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Oct 30	109.05	122.20	$115.63	11.4%	7	1.00	2
$1600.00	Oct 30	208.85	224.35	$216.60	7.2%	12	1.00	--
$1620.00	Oct 30	228.90	243.80	$236.35	6.3%	2	1.00	--
$1620.00	Nov 13	229.00	242.10	$235.55	5.6%	1	1.00	--
$1435.00	Oct 30	48.80	60.55	$54.68	21.5%	--	0.83	15

Most actively traded options today. High liquidity = easy entry/exit. 529 active (total vol 17.4K, top 606)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1490.00	Oct 30	0.20	0.70	$0.45	111.1%	606	0.02	82
$1400.00	Oct 30	10.45	16.85	$13.65	46.9%	587	0.39	821
$1500.00	Oct 30	0.20	0.40	$0.30	66.7%	569	0.02	765
$1300.00	Oct 30	79.95	89.35	$84.65	11.1%	561	0.95	835
$1425.00	Oct 30	4.70	9.85	$7.28	70.7%	497	0.23	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1300.00	Oct 30	0.91	1.25	$1.08	31.5%	320	0.05	62
$1250.00	Oct 30	0.12	0.24	$0.18	66.7%	187	0.01	273
$1325.00	Oct 30	2.45	4.35	$3.40	55.9%	141	0.13	16
$1400.00	Oct 30	21.00	32.20	$26.60	42.1%	141	0.62	2
$1120.00	Nov 20	0.49	1.57	$1.03	104.9%	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 69.6%, max 107.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1380.00	Oct 30	Dec 4	63.5%	30.6%	107.3%	137	261
$1360.00	Oct 30	Dec 11	62.7%	32.3%	94.3%	161	326
$1340.00	Oct 30	Dec 4	61.5%	31.9%	93.1%	29	176
$1335.00	Oct 30	Nov 27	62.0%	32.4%	91.6%	49	39
$1420.00	Oct 30	Dec 4	62.6%	34.5%	81.3%	104	137

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1380.00	Oct 30	Dec 4	63.5%	30.6%	107.3%	54	12
$1360.00	Oct 30	Nov 27	62.7%	31.4%	99.6%	60	31
$1350.00	Oct 30	Nov 13	63.0%	37.8%	66.7%	111	17
$1420.00	Nov 13	Dec 4	38.1%	34.5%	10.5%	2	11
$1440.00	Nov 13	Nov 20	36.4%	36.1%	0.7%	--	30

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 317 found (best R:R 1.99, avg 8.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1380.00	$1400.00	Dec 4	$6.70	$13.30	$6.70	54%	1.99	$1386.70
$1300.00	$1305.00	Nov 13	$1.33	$3.67	$1.33	81%	2.76	$1301.33
$1450.00	$1460.00	Nov 13	$0.27	$9.73	$0.27	29%	36.04	$1450.27
$1310.00	$1360.00	Dec 11	$30.97	$19.03	$30.97	71%	0.61	$1340.97
$1480.00	$1495.00	Nov 13	$0.67	$14.33	$0.67	20%	21.39	$1480.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1395.00	$1390.00	Oct 30	$1.50	$3.50	$1.50	58%	2.33	$1393.50
$1400.00	$1380.00	Nov 27	$8.77	$11.23	$8.77	53%	1.28	$1391.23
$1365.00	$1360.00	Oct 30	$0.43	$4.57	$0.43	34%	10.63	$1364.57
$1340.00	$1320.00	Nov 20	$4.77	$15.23	$4.77	34%	3.19	$1335.23
$1400.00	$1395.00	Oct 30	$1.97	$3.03	$1.97	62%	1.54	$1398.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 254 found (best R:R 1.22, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1510.00	$1520.00	Nov 13	$5.49	$5.49	$4.51	84%	1.22	$1515.49
$1540.00	$1560.00	Nov 13	$4.06	$4.06	$15.94	88%	0.25	$1544.06
$1495.00	$1500.00	Nov 13	$3.05	$3.05	$1.95	82%	1.56	$1498.05
$1420.00	$1425.00	Nov 6	$4.00	$4.00	$1.00	62%	4.00	$1424.00
$1460.00	$1465.00	Nov 13	$3.45	$3.45	$1.55	73%	2.23	$1463.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1380.00	$1360.00	Nov 27	$12.43	$12.43	$7.57	53%	1.64	$1367.57
$1255.00	$1250.00	Nov 6	$3.92	$3.92	$1.08	89%	3.63	$1251.08
$1145.00	$1140.00	Dec 4	$3.27	$3.27	$1.73	93%	1.89	$1141.73
$1155.00	$1150.00	Nov 13	$3.12	$3.12	$1.88	94%	1.66	$1151.88
$1205.00	$1200.00	Nov 6	$3.05	$3.05	$1.95	93%	1.56	$1201.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $13.61, cheapest $17.71)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1410.00	Oct 30	Nov 6	$12.07	63.6%	38.3%
$1405.00	Oct 30	Nov 6	$13.62	64.4%	40.1%
$1390.00	Oct 30	Nov 6	$15.15	63.0%	40.4%
$1400.00	Oct 30	Nov 6	$14.93	63.6%	41.4%
$1380.00	Oct 30	Nov 6	$15.50	63.5%	41.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1410.00	Oct 30	Nov 13	$17.71	63.6%	36.4%
$1390.00	Oct 30	Nov 6	$11.40	63.0%	40.4%
$1400.00	Oct 30	Nov 6	$15.55	63.6%	41.4%
$1380.00	Oct 30	Nov 6	$12.23	63.5%	41.4%
$1360.00	Oct 30	Nov 6	$11.23	62.7%	40.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 2.82% of stock, avg 7.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1395.00	Oct 30	$14.38	$24.63	$39.01	$1355.99	$1434.01	2.82%
$1385.00	Oct 30	$19.52	$20.20	$39.72	$1345.28	$1424.72	2.87%
$1400.00	Oct 30	$13.65	$26.60	$40.25	$1359.75	$1440.25	2.91%
$1390.00	Oct 30	$17.55	$23.13	$40.68	$1349.32	$1430.68	2.94%
$1380.00	Oct 30	$22.98	$18.45	$41.43	$1338.57	$1421.43	3.00%
$1370.00	Oct 30	$29.30	$12.63	$41.93	$1328.07	$1411.93	3.03%
$1375.00	Oct 30	$27.00	$15.33	$42.33	$1332.67	$1417.33	3.06%
$1365.00	Oct 30	$33.30	$10.68	$43.98	$1321.02	$1408.98	3.18%
$1405.00	Oct 30	$12.13	$31.78	$43.91	$1361.09	$1448.91	3.18%
$1360.00	Oct 30	$35.88	$10.25	$46.13	$1313.87	$1406.13	3.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.48% of stock, avg 4.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1410.00	$1360.00	Oct 30	$10.28	$10.25	$20.53	$1339.47	$1430.53
$1410.00	$1365.00	Oct 30	$10.28	$10.68	$20.96	$1344.04	$1430.96
$1405.00	$1365.00	Oct 30	$12.13	$10.68	$22.81	$1342.19	$1427.81
$1405.00	$1360.00	Oct 30	$12.13	$10.25	$22.38	$1337.62	$1427.38
$1410.00	$1370.00	Oct 30	$10.28	$12.63	$22.91	$1347.09	$1432.91
$1405.00	$1370.00	Oct 30	$12.13	$12.63	$24.76	$1345.24	$1429.76
$1400.00	$1365.00	Oct 30	$13.65	$10.68	$24.33	$1340.67	$1424.33
$1400.00	$1360.00	Oct 30	$13.65	$10.25	$23.90	$1336.10	$1423.90
$1400.00	$1370.00	Oct 30	$13.65	$12.63	$26.28	$1343.72	$1426.28
$1395.00	$1365.00	Oct 30	$14.38	$10.68	$25.06	$1339.94	$1420.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 303 found (best R:R 24.00, avg credit $3.67)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1110/1115	1435/1440	Nov 13	$4.80	$0.20	62%	24.00	$1110.20	$1439.80
1140/1145	1435/1440	Nov 13	$4.85	$0.15	60%	32.33	$1140.15	$1439.85
1240/1245	1435/1440	Nov 6	$4.71	$0.29	59%	16.24	$1240.29	$1439.71
1150/1155	1430/1435	Nov 6	$4.46	$0.54	63%	8.26	$1150.54	$1434.46
1130/1135	1435/1440	Nov 13	$4.47	$0.53	62%	8.43	$1130.53	$1439.47
1230/1235	1430/1435	Nov 6	$4.34	$0.66	60%	6.58	$1230.66	$1434.34
1250/1255	1440/1445	Nov 6	$4.27	$0.73	61%	5.85	$1250.73	$1444.27
1140/1145	1560/1580	Dec 4	$6.36	$13.64	78%	0.47	$1138.64	$1566.36
1150/1155	1435/1440	Nov 6	$3.71	$1.29	65%	2.88	$1151.29	$1438.71
1140/1145	1480/1500	Dec 4	$9.25	$10.75	64%	0.86	$1135.75	$1489.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 260 found (best R:R 124.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1500.00	$1520.00	$1540.00	Nov 27	$0.16	$19.84	8%	124.00
$1460.00	$1480.00	$1500.00	Nov 20	$0.46	$19.54	10%	42.48
$1520.00	$1540.00	$1560.00	Nov 27	$0.64	$19.36	8%	30.25
$1320.00	$1340.00	$1360.00	Nov 20	$1.06	$18.94	12%	17.87
$1440.00	$1460.00	$1480.00	Nov 20	$1.05	$18.95	11%	18.05

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1340.00	$1360.00	$1380.00	Nov 20	$1.00	$19.00	14%	19.00
$1360.00	$1380.00	$1400.00	Nov 20	$1.10	$18.90	13%	17.18
$1360.00	$1365.00	$1370.00	Nov 6	$0.06	$4.94	5%	82.33
$1380.00	$1400.00	$1420.00	Nov 20	$1.33	$18.67	13%	14.04
$1400.00	$1420.00	$1440.00	Nov 20	$1.29	$18.71	12%	14.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 235 found (best net $-6.31, 216 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1150.00	$1285.00	1:2	Dec 4	-$6.31	$128.69
$1520.00	$1560.00	1:2	Dec 4	-$4.28	$35.72
$1520.00	$1540.00	1:2	Nov 6	-$0.02	$19.98
$1500.00	$1520.00	1:2	Oct 30	-$0.12	$19.88
$1540.00	$1560.00	1:2	Nov 20	-$1.64	$18.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1600.00	$1500.00	1:2	Oct 30	-$14.66	$85.34
$1235.00	$1230.00	1:2	Nov 6	-$0.04	$4.96
$1145.00	$1140.00	1:2	Dec 4	-$0.16	$4.84
$1220.00	$1215.00	1:2	Oct 30	$0.00	$5.00
$1305.00	$1300.00	1:2	Oct 30	-$0.22	$4.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 3.63%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1400.00	Dec 4	$50.20	0.48	1.3%	3.63%	4.89%	54	5
$1420.00	Dec 4	$38.05	0.43	2.7%	2.75%	5.45%	3	4
$1440.00	Dec 4	$32.10	0.38	4.2%	2.32%	6.47%	1	17
$1460.00	Dec 4	$25.15	0.33	5.6%	1.82%	7.41%	2	3
$1480.00	Dec 4	$21.85	0.29	7.0%	1.58%	8.62%	2	3
$1420.00	Nov 27	$34.25	0.41	2.7%	2.48%	5.18%	21	522
$1400.00	Nov 27	$41.10	0.47	1.3%	2.97%	4.23%	6	183
$1440.00	Nov 27	$28.05	0.36	4.2%	2.03%	6.18%	2	226
$1400.00	Nov 20	$40.00	0.47	1.3%	2.89%	4.15%	133	971
$1460.00	Nov 27	$22.55	0.31	5.6%	1.63%	7.23%	23	24

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 15,115

Total Puts 9,923

Put/Call Ratio 0.66

Net Difference 5,192

Prior's Put/Call Breakdown

Total Calls 11,466

Total Puts 6,070

Put/Call Ratio 0.53

Net Difference 5,396

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