LLY - Options Database

LLY

ELI LILLY AND CO

$1384.31 +7.45%

(10/29 10:20) ◀

Thursday, October 29, 2026 (10:25am)

▶ (10/29 10:30)

◀ 10/29 10:25 ▶

Option Volume

Detail

ℹ

Current (10/29 10:25am) 26,517

Calls: 16,106 (61%)

Puts: 10,411 (39%)

Prior (10/15) 18,214

Calls: 11,804 (65%)

Puts: 6,410 (35%)

Current vs Prior +45.59%

Calls: +36.45% (Calls)

Puts: +62.42% (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 -37.52%

Calls: -35.94%

Puts: -39.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 10:25am) $95.13M

Calls: $81.24M (85%)

Puts: $13.89M (15%)

Prior (10/15) $49.88M

Calls: $40.52M (81%)

Puts: $9.36M (19%)

Current vs Prior +90.73%

Calls: +100.49%

Puts: +48.47%

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 -11.46%

Calls: +2.81%

Puts: -51.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 10:25am) 0.65

Prior (10/15) 0.54

Current vs Prior +19.04%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -21.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29 10:25am) 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 3.15% | 5.28%7.87% | 11.07%

Prior 6.29% | 7.60%8.79% | 11.63%

Current vs Prior -49.97% | -30.43%-10.52% | -4.80%

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

Current vs 7-Day Avg +8.06% | +11.57%+62.17% | +3.71%

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

Current vs 7-Day Eod -49.97% | -30.43%-11.78% | -4.86%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.95% | 19.66%

Calls: 19.31% | 13.18%

Puts: 36.58% | 26.14%

Prior 29.05% | 16.40%

Calls: 30.16% | 13.62%

Puts: 27.94% | 19.18%

Current vs Prior -3.79% | +19.88%

Prior 7-Day Avg 28.12% | 20.75%

Calls: 28.63% | 18.85%

Puts: 27.63% | 22.65%

Current vs 7-Day Avg -0.62% | -5.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($81.24M) vs puts ($13.89M). Elevated premium activity with dollar volume up 91% vs prior. Bullish P/C ratio of 0.65.

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
10:25	BULLISH	BULLISH	BULLISH
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 114 of results (avg 7.3%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1110.00	Nov 6	268.70	282.20	$275.45	4.9%	1	0.93	6
$1160.00	Nov 20	222.20	233.90	$228.05	5.1%	9	1.00	156
$1120.00	Nov 13	259.95	273.90	$266.92	5.2%	--	1.00	14
$1110.00	Oct 30	267.20	281.75	$274.48	5.3%	--	1.00	19
$1130.00	Nov 20	250.00	263.70	$256.85	5.3%	--	1.00	418

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1620.00	Nov 13	229.50	244.00	$236.75	6.1%	1	0.97	--
$1620.00	Oct 30	228.35	244.40	$236.38	6.8%	2	1.00	--
$1600.00	Oct 30	208.25	225.75	$217.00	8.1%	12	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. 267 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1110.00	Oct 30	267.20	281.75	$274.48	5.3%	--	1.00	19
$1120.00	Oct 30	257.60	271.85	$264.73	5.4%	--	1.00	15
$1125.00	Oct 30	252.00	265.95	$258.98	5.4%	--	1.00	14
$1130.00	Oct 30	247.75	261.95	$254.85	5.6%	--	1.00	24
$1135.00	Oct 30	242.05	256.40	$249.23	5.8%	--	1.00	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1600.00	Oct 30	208.25	225.75	$217.00	8.1%	12	1.00	--
$1620.00	Oct 30	228.35	244.40	$236.38	6.8%	2	1.00	--
$1500.00	Oct 30	109.75	122.00	$115.88	10.6%	9	0.98	2
$1620.00	Nov 13	229.50	244.00	$236.75	6.1%	1	0.97	--
$1435.00	Oct 30	49.55	60.80	$55.18	20.4%	--	0.83	15

Most actively traded options today. High liquidity = easy entry/exit. 541 active (total vol 18.4K, top 615)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1490.00	Oct 30	0.21	0.70	$0.45	108.9%	615	0.02	82
$1400.00	Oct 30	11.70	15.40	$13.55	27.3%	594	0.38	821
$1500.00	Oct 30	0.25	0.40	$0.33	45.5%	578	0.02	765
$1300.00	Oct 30	80.20	90.80	$85.50	12.4%	563	0.96	835
$1450.00	Oct 30	1.80	2.90	$2.35	46.8%	503	0.10	214

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1300.00	Oct 30	0.81	1.45	$1.13	56.6%	345	0.05	62
$1250.00	Oct 30	0.10	0.27	$0.19	89.5%	203	0.01	273
$1400.00	Oct 30	25.50	33.25	$29.38	26.4%	143	0.62	2
$1325.00	Oct 30	2.02	4.35	$3.18	73.3%	142	0.12	16
$1120.00	Nov 20	0.54	1.54	$1.04	96.2%	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. 25 strikes (avg 65.9%, max 93.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1380.00	Oct 30	Dec 4	60.8%	31.3%	93.9%	143	261
$1340.00	Oct 30	Dec 4	61.6%	31.8%	93.4%	30	176
$1360.00	Oct 30	Dec 11	61.4%	32.8%	87.6%	161	326
$1400.00	Oct 30	Dec 4	63.9%	34.5%	85.0%	650	826
$1420.00	Oct 30	Dec 4	60.2%	34.2%	75.9%	106	137

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1380.00	Oct 30	Dec 4	60.8%	31.4%	93.5%	58	12
$1360.00	Oct 30	Dec 4	61.1%	31.8%	92.5%	61	13
$1350.00	Oct 30	Nov 13	62.8%	36.2%	73.4%	115	17
$1420.00	Nov 13	Dec 4	39.0%	34.2%	13.9%	2	11
$1440.00	Nov 13	Nov 20	38.0%	36.2%	4.9%	--	30

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 326 found (best R:R 28.41, avg 10.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1385.00	$1390.00	Nov 13	$0.17	$4.83	$0.17	51%	28.41	$1385.17
$1365.00	$1370.00	Nov 13	$0.71	$4.29	$0.71	58%	6.04	$1365.71
$1540.00	$1560.00	Nov 27	$0.23	$19.77	$0.23	13%	85.96	$1540.23
$1310.00	$1360.00	Dec 11	$30.87	$19.13	$30.87	71%	0.62	$1340.87
$1440.00	$1460.00	Nov 27	$4.35	$15.65	$4.35	35%	3.60	$1444.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1390.00	$1385.00	Nov 6	$0.68	$4.32	$0.68	52%	6.35	$1389.32
$1340.00	$1320.00	Nov 20	$4.20	$15.80	$4.20	34%	3.76	$1335.80
$1380.00	$1375.00	Nov 6	$0.90	$4.10	$0.90	47%	4.56	$1379.10
$1390.00	$1385.00	Nov 13	$1.17	$3.83	$1.17	51%	3.27	$1388.83
$1355.00	$1350.00	Nov 6	$0.62	$4.38	$0.62	35%	7.06	$1354.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 275 found (best R:R 1.22, avg 0.45)

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
$1445.00	$1450.00	Nov 6	$3.47	$3.47	$1.53	74%	2.27	$1448.47
$1435.00	$1440.00	Nov 6	$3.42	$3.42	$1.58	70%	2.16	$1438.42
$1460.00	$1465.00	Nov 13	$3.22	$3.22	$1.78	74%	1.81	$1463.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1255.00	$1250.00	Nov 6	$3.92	$3.92	$1.08	89%	3.63	$1251.08
$1235.00	$1230.00	Nov 6	$3.54	$3.54	$1.46	91%	2.42	$1231.46
$1145.00	$1140.00	Dec 4	$3.27	$3.27	$1.73	93%	1.89	$1141.73
$1155.00	$1150.00	Nov 13	$3.08	$3.08	$1.92	94%	1.60	$1151.92
$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 $13.83, cheapest $20.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1360.00	Oct 30	Nov 6	$14.03	61.4%	40.0%
$1390.00	Oct 30	Nov 6	$15.08	64.3%	43.1%
$1400.00	Oct 30	Nov 6	$14.45	63.9%	42.7%
$1380.00	Oct 30	Nov 6	$15.42	60.8%	40.2%
$1410.00	Oct 30	Nov 6	$14.03	63.2%	42.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1410.00	Oct 30	Nov 13	$20.70	63.2%	38.5%
$1400.00	Oct 30	Nov 6	$12.90	63.9%	42.5%
$1390.00	Oct 30	Nov 6	$13.18	64.3%	43.1%
$1360.00	Oct 30	Nov 6	$13.00	61.1%	40.1%
$1380.00	Oct 30	Nov 6	$13.85	60.8%	40.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 2.91% of stock, avg 7.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1380.00	Oct 30	$22.53	$17.75	$40.28	$1339.72	$1420.28	2.91%
$1390.00	Oct 30	$17.77	$22.70	$40.47	$1349.53	$1430.47	2.92%
$1395.00	Oct 30	$15.18	$25.42	$40.60	$1354.40	$1435.60	2.93%
$1365.00	Oct 30	$29.85	$11.20	$41.05	$1323.95	$1406.05	2.97%
$1375.00	Oct 30	$25.43	$15.63	$41.06	$1333.94	$1416.06	2.97%
$1385.00	Oct 30	$20.25	$21.05	$41.30	$1343.70	$1426.30	2.98%
$1370.00	Oct 30	$28.35	$13.38	$41.73	$1328.27	$1411.73	3.01%
$1400.00	Oct 30	$13.55	$29.38	$42.93	$1357.07	$1442.93	3.10%
$1360.00	Oct 30	$34.05	$10.00	$44.05	$1315.95	$1404.05	3.18%
$1405.00	Oct 30	$11.50	$33.13	$44.63	$1360.37	$1449.63	3.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.55% of stock, avg 4.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1405.00	$1360.00	Oct 30	$11.50	$10.00	$21.50	$1338.50	$1426.50
$1405.00	$1365.00	Oct 30	$11.50	$11.20	$22.70	$1342.30	$1427.70
$1400.00	$1360.00	Oct 30	$13.55	$10.00	$23.55	$1336.45	$1423.55
$1400.00	$1365.00	Oct 30	$13.55	$11.20	$24.75	$1340.25	$1424.75
$1405.00	$1370.00	Oct 30	$11.50	$13.38	$24.88	$1345.12	$1429.88
$1400.00	$1370.00	Oct 30	$13.55	$13.38	$26.93	$1343.07	$1426.93
$1395.00	$1360.00	Oct 30	$15.18	$10.00	$25.18	$1334.82	$1420.18
$1395.00	$1365.00	Oct 30	$15.18	$11.20	$26.38	$1338.62	$1421.38
$1405.00	$1375.00	Oct 30	$11.50	$15.63	$27.13	$1347.87	$1432.13
$1395.00	$1370.00	Oct 30	$15.18	$13.38	$28.56	$1341.44	$1423.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 327 found (best R:R 26.78, avg credit $3.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1200/1205	1420/1425	Nov 6	$4.82	$0.18	58%	26.78	$1200.18	$1424.82
1170/1175	1430/1435	Nov 13	$4.64	$0.36	59%	12.89	$1170.36	$1434.64
1240/1245	1420/1425	Nov 6	$4.63	$0.37	55%	12.51	$1240.37	$1424.63
1250/1255	1425/1430	Nov 6	$4.52	$0.48	56%	9.42	$1250.48	$1429.52
1250/1255	1430/1435	Nov 6	$4.45	$0.55	58%	8.09	$1250.55	$1434.45
1150/1155	1435/1440	Nov 13	$4.13	$0.87	62%	4.75	$1150.87	$1439.13
1230/1235	1425/1430	Nov 6	$4.14	$0.86	59%	4.81	$1230.86	$1429.14
1230/1235	1430/1435	Nov 6	$4.07	$0.93	60%	4.38	$1230.93	$1434.07
1140/1145	1560/1580	Dec 4	$6.36	$13.64	78%	0.47	$1138.64	$1566.36
1120/1125	1430/1435	Nov 13	$3.83	$1.17	62%	3.27	$1121.17	$1433.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 279 found (best R:R 249.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1400.00	$1420.00	$1440.00	Nov 27	$0.20	$19.80	12%	99.00
$1360.00	$1380.00	$1400.00	Dec 4	$0.40	$19.60	11%	49.00
$1440.00	$1460.00	$1480.00	Nov 27	$0.15	$19.85	9%	132.33
$1320.00	$1340.00	$1360.00	Nov 20	$0.50	$19.50	12%	39.00
$1380.00	$1400.00	$1420.00	Dec 4	$0.50	$19.50	10%	39.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1400.00	$1420.00	$1440.00	Nov 20	$0.08	$19.92	12%	249.00
$1340.00	$1360.00	$1380.00	Dec 4	$0.69	$19.31	11%	27.99
$1365.00	$1370.00	$1375.00	Oct 30	$0.07	$4.93	8%	70.43
$1295.00	$1300.00	$1305.00	Nov 27	$0.07	$4.93	3%	70.43
$1290.00	$1295.00	$1300.00	Oct 30	$0.06	$4.94	2%	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 237 found (best net $-3.55, 217 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1150.00	$1285.00	1:2	Dec 4	-$3.55	$131.45
$1520.00	$1560.00	1:2	Dec 4	-$4.28	$35.72
$1560.00	$1580.00	1:2	Nov 27	-$1.50	$18.50
$1500.00	$1520.00	1:2	Oct 30	-$0.05	$19.95
$1495.00	$1500.00	1:2	Oct 30	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1600.00	$1500.00	1:2	Oct 30	-$14.76	$85.24
$1145.00	$1140.00	1:2	Dec 4	-$0.16	$4.84
$1215.00	$1210.00	1:2	Oct 30	$0.00	$5.00
$1130.00	$1125.00	1:2	Oct 30	$0.00	$5.00
$1165.00	$1162.50	1:2	Oct 30	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 100 found (best yield 2.90%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1420.00	Dec 4	$40.10	0.43	2.6%	2.90%	5.47%	4	4
$1400.00	Dec 4	$47.85	0.48	1.1%	3.46%	4.59%	56	5
$1440.00	Dec 4	$31.65	0.38	4.0%	2.29%	6.31%	1	17
$1400.00	Nov 27	$44.40	0.47	1.1%	3.21%	4.34%	6	183
$1420.00	Nov 27	$35.85	0.41	2.6%	2.59%	5.17%	21	522
$1460.00	Dec 4	$25.15	0.33	5.5%	1.82%	7.28%	2	3
$1440.00	Nov 27	$28.60	0.35	4.0%	2.07%	6.09%	5	226
$1480.00	Dec 4	$21.40	0.28	6.9%	1.55%	8.46%	2	3
$1400.00	Nov 20	$40.35	0.47	1.1%	2.91%	4.05%	138	971
$1420.00	Nov 20	$31.85	0.40	2.6%	2.30%	4.88%	93	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 16,106

Total Puts 10,411

Put/Call Ratio 0.65

Net Difference 5,695

Prior's Put/Call Breakdown

Total Calls 11,804

Total Puts 6,410

Put/Call Ratio 0.54

Net Difference 5,394

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