LLY - Options Database

LLY

ELI LILLY AND CO

$1380.25 +7.14%

(10/29 10:25) ◀

Thursday, October 29, 2026 (10:30am)

▶ (10/29 10:35)

◀ 10/29 10:30 ▶

Option Volume

Detail

ℹ

Current (10/29 10:30am) 27,901

Calls: 16,774 (60%)

Puts: 11,127 (40%)

Prior (10/15) 20,630

Calls: 13,405 (65%)

Puts: 7,225 (35%)

Current vs Prior +35.24%

Calls: +25.13% (Calls)

Puts: +54.01% (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 -34.26%

Calls: -33.29%

Puts: -35.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 10:30am) $98.74M

Calls: $83.86M (85%)

Puts: $14.88M (15%)

Prior (10/15) $58.98M

Calls: $48.87M (83%)

Puts: $10.12M (17%)

Current vs Prior +67.40%

Calls: +71.60%

Puts: +47.10%

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 -8.10%

Calls: +6.13%

Puts: -47.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 10:30am) 0.66

Prior (10/15) 0.54

Current vs Prior +23.08%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -19.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29 10:30am) 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 3.17% | 5.14%7.96% | 10.99%

Prior 6.29% | 7.60%8.79% | 11.63%

Current vs Prior -49.65% | -32.31%-9.54% | -5.47%

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

Current vs 7-Day Avg +8.75% | +8.55%+63.95% | +2.98%

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

Current vs 7-Day Eod -49.65% | -32.31%-10.81% | -5.53%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.61% | 24.23%

Calls: 22.43% | 17.42%

Puts: 34.78% | 31.05%

Prior 29.05% | 16.40%

Calls: 30.16% | 13.62%

Puts: 27.94% | 19.18%

Current vs Prior -1.51% | +47.74%

Prior 7-Day Avg 28.12% | 20.75%

Calls: 28.63% | 18.85%

Puts: 27.63% | 22.65%

Current vs 7-Day Avg +1.73% | +16.77%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($83.86M) vs puts ($14.88M). Elevated premium activity with dollar volume up 67% 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
10:30	BULLISH	BULLISH	BULLISH
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 110 of results (avg 7.2%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1150.00	Oct 30	225.80	236.30	$231.05	4.5%	53	1.00	314
$1120.00	Nov 20	258.75	271.00	$264.88	4.6%	1	0.98	79
$1135.00	Oct 30	241.40	253.60	$247.50	4.9%	--	1.00	24
$1130.00	Nov 20	248.80	261.40	$255.10	4.9%	--	0.98	418
$1120.00	Nov 13	257.60	270.70	$264.15	5.0%	--	1.00	14

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1620.00	Nov 13	233.10	246.50	$239.80	5.6%	1	0.97	--
$1620.00	Oct 30	231.35	247.35	$239.35	6.7%	2	1.00	--
$1600.00	Oct 30	211.55	227.20	$219.38	7.1%	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. 268 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1110.00	Oct 30	264.00	278.40	$271.20	5.3%	--	1.00	19
$1120.00	Oct 30	254.00	268.75	$261.38	5.6%	--	1.00	15
$1125.00	Oct 30	248.25	263.75	$256.00	6.1%	--	1.00	14
$1130.00	Oct 30	244.00	258.90	$251.45	5.9%	--	1.00	24
$1140.00	Oct 30	234.05	248.15	$241.10	5.8%	--	1.00	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Oct 30	112.50	127.40	$119.95	12.4%	10	1.00	2
$1600.00	Oct 30	211.55	227.20	$219.38	7.1%	12	1.00	--
$1620.00	Oct 30	231.35	247.35	$239.35	6.7%	2	1.00	--
$1620.00	Nov 13	233.10	246.50	$239.80	5.6%	1	0.97	--
$1435.00	Oct 30	51.80	65.80	$58.80	23.8%	--	0.86	15

Most actively traded options today. High liquidity = easy entry/exit. 551 active (total vol 19.5K, top 624)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1490.00	Oct 30	0.25	0.66	$0.46	89.1%	624	0.02	82
$1400.00	Oct 30	10.75	13.00	$11.88	18.9%	608	0.36	821
$1500.00	Oct 30	0.15	0.30	$0.22	68.2%	594	0.01	765
$1300.00	Oct 30	76.40	87.20	$81.80	13.2%	567	0.95	835
$1450.00	Nov 6	10.00	13.20	$11.60	27.6%	525	0.23	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1300.00	Oct 30	1.00	1.32	$1.16	27.6%	397	0.05	62
$1250.00	Oct 30	0.10	0.27	$0.19	89.5%	204	0.01	273
$1200.00	Oct 30	0.02	0.08	$0.05	120.0%	149	0.00	722
$1325.00	Oct 30	2.02	4.10	$3.06	68.0%	145	0.12	16
$1400.00	Oct 30	26.00	36.45	$31.23	33.5%	145	0.65	2

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 68.8%, max 112.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1340.00	Oct 30	Dec 4	65.2%	30.7%	112.4%	33	176
$1360.00	Oct 30	Dec 11	64.9%	32.5%	99.6%	172	326
$1380.00	Oct 30	Dec 4	62.2%	31.5%	97.5%	156	261
$1335.00	Oct 30	Nov 27	64.0%	33.2%	93.1%	49	39
$1420.00	Oct 30	Dec 4	61.9%	34.4%	80.2%	118	137

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1360.00	Oct 30	Dec 4	64.9%	31.7%	104.4%	62	13
$1380.00	Oct 30	Dec 4	62.2%	31.7%	96.4%	63	12
$1350.00	Oct 30	Nov 13	62.6%	36.6%	71.4%	127	17
$1420.00	Nov 13	Dec 4	38.3%	34.4%	11.4%	2	11
$1440.00	Nov 13	Nov 20	38.3%	37.5%	2.1%	--	30

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 346 found (best R:R 1.19, avg 8.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1340.00	$1360.00	Nov 27	$9.15	$10.85	$9.15	64%	1.19	$1349.15
$1420.00	$1440.00	Nov 20	$4.47	$15.53	$4.47	39%	3.47	$1424.47
$1240.00	$1245.00	Nov 20	$1.98	$3.02	$1.98	89%	1.53	$1241.98
$1365.00	$1370.00	Oct 30	$0.60	$4.40	$0.60	64%	7.33	$1365.60
$1270.00	$1275.00	Nov 27	$1.78	$3.22	$1.78	82%	1.81	$1271.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1395.00	$1390.00	Nov 13	$0.87	$4.13	$0.87	54%	4.75	$1394.13
$1340.00	$1320.00	Nov 20	$4.55	$15.45	$4.55	34%	3.40	$1335.45
$1320.00	$1310.00	Nov 27	$1.55	$8.45	$1.55	30%	5.45	$1318.45
$1440.00	$1420.00	Nov 13	$12.25	$7.75	$12.25	70%	0.63	$1427.75
$1385.00	$1380.00	Nov 13	$1.35	$3.65	$1.35	51%	2.70	$1383.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 found (best R:R 3.76, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1460.00	$1465.00	Nov 13	$4.12	$4.12	$0.88	74%	4.68	$1464.12
$1540.00	$1560.00	Nov 13	$3.96	$3.96	$16.04	88%	0.25	$1543.96
$1510.00	$1520.00	Nov 13	$3.62	$3.62	$6.38	84%	0.57	$1513.62
$1520.00	$1540.00	Nov 27	$4.71	$4.71	$15.29	82%	0.31	$1524.71
$1600.00	$1620.00	Nov 13	$2.44	$2.44	$17.56	94%	0.14	$1602.44

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1235.00	$1230.00	Nov 6	$3.95	$3.95	$1.05	91%	3.76	$1231.05
$1255.00	$1250.00	Nov 6	$4.07	$4.07	$0.93	88%	4.38	$1250.93
$1145.00	$1140.00	Dec 4	$3.27	$3.27	$1.73	92%	1.89	$1141.73
$1155.00	$1150.00	Nov 13	$3.06	$3.06	$1.94	94%	1.58	$1151.94
$1175.00	$1170.00	Nov 13	$2.89	$2.89	$2.11	94%	1.37	$1172.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $13.67, cheapest $15.02)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1360.00	Oct 30	Nov 6	$15.02	64.9%	41.1%
$1370.00	Oct 30	Nov 6	$13.95	64.9%	41.3%
$1385.00	Oct 30	Nov 6	$13.53	63.4%	41.7%
$1380.00	Oct 30	Nov 6	$14.00	62.2%	40.6%
$1375.00	Oct 30	Nov 6	$14.15	62.2%	42.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1370.00	Oct 30	Nov 6	$13.80	64.9%	41.3%
$1360.00	Oct 30	Nov 6	$13.10	64.9%	41.4%
$1405.00	Oct 30	Nov 13	$19.38	59.9%	38.1%
$1385.00	Oct 30	Nov 6	$13.23	63.4%	41.7%
$1380.00	Oct 30	Nov 6	$14.43	62.2%	40.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 2.89% of stock, avg 7.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1365.00	Oct 30	$27.23	$12.68	$39.91	$1325.09	$1404.91	2.89%
$1380.00	Oct 30	$20.73	$19.40	$40.13	$1339.87	$1420.13	2.91%
$1375.00	Oct 30	$23.88	$17.00	$40.88	$1334.12	$1415.88	2.96%
$1390.00	Oct 30	$15.35	$25.78	$41.13	$1348.87	$1431.13	2.98%
$1395.00	Oct 30	$13.35	$27.92	$41.27	$1353.73	$1436.27	2.99%
$1385.00	Oct 30	$18.50	$23.00	$41.50	$1343.50	$1426.50	3.01%
$1360.00	Oct 30	$30.43	$11.80	$42.23	$1317.77	$1402.23	3.06%
$1370.00	Oct 30	$26.63	$15.65	$42.28	$1327.72	$1412.28	3.06%
$1400.00	Oct 30	$11.88	$31.23	$43.11	$1356.89	$1443.11	3.12%
$1355.00	Oct 30	$34.67	$8.93	$43.60	$1311.40	$1398.60	3.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.56% of stock, avg 4.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1405.00	$1360.00	Oct 30	$9.75	$11.80	$21.55	$1338.45	$1426.55
$1405.00	$1365.00	Oct 30	$9.75	$12.68	$22.43	$1342.57	$1427.43
$1400.00	$1360.00	Oct 30	$11.88	$11.80	$23.68	$1336.32	$1423.68
$1400.00	$1365.00	Oct 30	$11.88	$12.68	$24.56	$1340.44	$1424.56
$1395.00	$1360.00	Oct 30	$13.35	$11.80	$25.15	$1334.85	$1420.15
$1395.00	$1365.00	Oct 30	$13.35	$12.68	$26.03	$1338.97	$1421.03
$1405.00	$1370.00	Oct 30	$9.75	$15.65	$25.40	$1344.60	$1430.40
$1400.00	$1370.00	Oct 30	$11.88	$15.65	$27.53	$1342.47	$1427.53
$1395.00	$1370.00	Oct 30	$13.35	$15.65	$29.00	$1341.00	$1424.00
$1390.00	$1365.00	Oct 30	$15.35	$12.68	$28.03	$1336.97	$1418.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 335 found (best R:R 25.32, avg credit $3.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1170/1175	1430/1435	Nov 13	$4.81	$0.19	60%	25.32	$1170.19	$1434.81
1150/1155	1435/1440	Nov 6	$4.36	$0.64	67%	6.81	$1150.64	$1439.36
1240/1245	1425/1430	Nov 6	$4.46	$0.54	58%	8.26	$1240.54	$1429.46
1240/1245	1420/1425	Nov 6	$4.34	$0.66	56%	6.58	$1240.66	$1424.34
1140/1145	1560/1580	Dec 4	$6.36	$13.64	78%	0.47	$1138.64	$1566.36
1120/1125	1430/1435	Nov 13	$3.90	$1.10	62%	3.55	$1121.10	$1433.90
1140/1145	1600/1620	Dec 4	$5.39	$14.61	82%	0.37	$1139.61	$1605.39
1110/1115	1430/1435	Nov 13	$3.65	$1.35	63%	2.70	$1111.35	$1433.65
1150/1155	1425/1430	Nov 13	$3.79	$1.21	59%	3.13	$1151.21	$1428.79
1105/1110	1435/1440	Nov 6	$3.43	$1.57	66%	2.18	$1106.57	$1438.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 263 found (best R:R 67.97, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1340.00	$1360.00	$1380.00	Nov 20	$0.29	$19.71	14%	67.97
$1460.00	$1480.00	$1500.00	Nov 20	$0.39	$19.61	10%	50.28
$1360.00	$1380.00	$1400.00	Nov 20	$0.85	$19.15	13%	22.53
$1400.00	$1420.00	$1440.00	Dec 4	$0.62	$19.38	10%	31.26
$1480.00	$1500.00	$1520.00	Dec 4	$0.35	$19.65	7%	56.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1335.00	$1340.00	$1345.00	Oct 30	$0.07	$4.93	6%	70.43
$1400.00	$1405.00	$1410.00	Nov 13	$0.07	$4.93	4%	70.43
$1300.00	$1305.00	$1310.00	Oct 30	$0.06	$4.94	2%	82.33
$1315.00	$1320.00	$1325.00	Oct 30	$0.09	$4.91	3%	54.56
$1190.00	$1200.00	$1210.00	Nov 20	$0.14	$9.86	2%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 242 found (best net $-20.52, 225 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1520.00	$1560.00	1:2	Dec 4	-$4.28	$35.72
$1500.00	$1520.00	1:2	Oct 30	-$0.06	$19.94
$1520.00	$1540.00	1:2	Oct 30	$0.00	$20.00
$1580.00	$1600.00	1:2	Oct 30	-$0.02	$19.98
$1540.00	$1560.00	1:2	Nov 6	-$0.51	$19.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1600.00	$1500.00	1:2	Oct 30	-$20.52	$79.48
$1145.00	$1140.00	1:2	Dec 4	-$0.16	$4.84
$1220.00	$1215.00	1:2	Oct 30	$0.00	$5.00
$1165.00	$1162.50	1:2	Oct 30	$0.00	$2.50
$1125.00	$1120.00	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. 102 found (best yield 3.28%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1400.00	Dec 4	$45.30	0.46	1.4%	3.28%	4.71%	56	5
$1440.00	Dec 4	$30.55	0.36	4.3%	2.21%	6.54%	2	17
$1420.00	Dec 4	$35.50	0.41	2.9%	2.57%	5.45%	4	4
$1400.00	Nov 27	$42.40	0.46	1.4%	3.07%	4.50%	6	183
$1420.00	Nov 27	$34.95	0.40	2.9%	2.53%	5.41%	21	522
$1460.00	Dec 4	$24.65	0.32	5.8%	1.79%	7.56%	2	3
$1440.00	Nov 27	$28.05	0.35	4.3%	2.03%	6.36%	7	226
$1400.00	Nov 20	$38.20	0.46	1.4%	2.77%	4.20%	139	971
$1480.00	Dec 4	$19.50	0.27	7.2%	1.41%	8.64%	2	3
$1420.00	Nov 20	$29.70	0.39	2.9%	2.15%	5.03%	95	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 16,774

Total Puts 11,127

Put/Call Ratio 0.66

Net Difference 5,647

Prior's Put/Call Breakdown

Total Calls 13,405

Total Puts 7,225

Put/Call Ratio 0.54

Net Difference 6,180

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