Contract Tape

LLYVA most active options contracts

Full contract-level activity ranked by volume, with side, expiry, strike, open interest, and implied volatility context.

Options summary Strike map Contracts History
By volume 168 records

Detail Tape

LLYVA most active options contracts

Page 1 of 5
Contract LLYVA260821P00095000
Side Put
Expiry21 Aug 2026
Strike95.00
Volume6
OI-
IV0.35
Contract LLYVA260821P00105000
Side Put
Expiry21 Aug 2026
Strike105.00
Volume3
OI-
IV0.01
Contract LLYVA270219P00100000
Side Put
Expiry19 Feb 2027
Strike100.00
Volume1
OI4
IV0.27
Contract LLYVA261120P00100000
Side Put
Expiry20 Nov 2026
Strike100.00
Volume1
OI2
IV0.31
Contract LLYVA270219P00095000
Side Put
Expiry19 Feb 2027
Strike95.00
Volume1
OI2
IV0.26
Contract LLYVA261120C00110000
Side Call
Expiry20 Nov 2026
Strike110.00
Volume1
OI-
IV0.34
Contract LLYVA270219P00105000
Side Put
Expiry19 Feb 2027
Strike105.00
Volume1
OI-
IV0.25
Contract LLYVA270219C00110000
Side Call
Expiry19 Feb 2027
Strike110.00
Volume1
OI-
IV0.29
Contract LLYVA270219C00120000
Side Call
Expiry19 Feb 2027
Strike120.00
Volume1
OI-
IV0.33
Contract LLYVA270219C00125000
Side Call
Expiry19 Feb 2027
Strike125.00
Volume1
OI-
IV0.36
Contract LLYVA260821C00090000
Side Call
Expiry21 Aug 2026
Strike90.00
Volume-
OI4
IV0.40
Contract LLYVA260821C00095000
Side Call
Expiry21 Aug 2026
Strike95.00
Volume-
OI4
IV0.34
Contract LLYVA270219P00090000
Side Put
Expiry19 Feb 2027
Strike90.00
Volume-
OI3
IV0.30
Contract LLYVA261120C00095000
Side Call
Expiry20 Nov 2026
Strike95.00
Volume-
OI2
IV0.34
Contract LLYVA261120P00095000
Side Put
Expiry20 Nov 2026
Strike95.00
Volume-
OI2
IV0.27
Contract LLYVA261120C00100000
Side Call
Expiry20 Nov 2026
Strike100.00
Volume-
OI2
IV0.30
Contract LLYVA261120C00125000
Side Call
Expiry20 Nov 2026
Strike125.00
Volume-
OI2
IV0.17
Contract LLYVA270219P00050000
Side Put
Expiry19 Feb 2027
Strike50.00
Volume-
OI2
IV0.31
Contract LLYVA270219P00070000
Side Put
Expiry19 Feb 2027
Strike70.00
Volume-
OI2
IV0.16
Contract LLYVA270219P00075000
Side Put
Expiry19 Feb 2027
Strike75.00
Volume-
OI2
IV0.13
Contract LLYVA270219P00085000
Side Put
Expiry19 Feb 2027
Strike85.00
Volume-
OI2
IV0.28
Contract LLYVA260821P00070000
Side Put
Expiry21 Aug 2026
Strike70.00
Volume-
OI1
IV0.47
Contract LLYVA260821P00090000
Side Put
Expiry21 Aug 2026
Strike90.00
Volume-
OI1
IV0.10
Contract LLYVA260821C00100000
Side Call
Expiry21 Aug 2026
Strike100.00
Volume-
OI1
IV0.49
Contract LLYVA260821C00105000
Side Call
Expiry21 Aug 2026
Strike105.00
Volume-
OI1
IV0.17
Contract LLYVA260821C00120000
Side Call
Expiry21 Aug 2026
Strike120.00
Volume-
OI1
IV0.37
Contract LLYVA261120P00080000
Side Put
Expiry20 Nov 2026
Strike80.00
Volume-
OI1
IV0.12
Contract LLYVA261120P00085000
Side Put
Expiry20 Nov 2026
Strike85.00
Volume-
OI1
IV0.33
Contract LLYVA261120C00090000
Side Call
Expiry20 Nov 2026
Strike90.00
Volume-
OI1
IV0.34
Contract LLYVA261120P00090000
Side Put
Expiry20 Nov 2026
Strike90.00
Volume-
OI1
IV0.28
Contract LLYVA261120C00105000
Side Call
Expiry20 Nov 2026
Strike105.00
Volume-
OI1
IV0.29
Contract LLYVA261120C00120000
Side Call
Expiry20 Nov 2026
Strike120.00
Volume-
OI1
IV0.15
Contract LLYVA270219C00115000
Side Call
Expiry19 Feb 2027
Strike115.00
Volume-
OI1
IV0.30
Contract LLYVA270219C00130000
Side Call
Expiry19 Feb 2027
Strike130.00
Volume-
OI1
IV0.14
Contract LLYVA260821C00040000
Side Call
Expiry21 Aug 2026
Strike40.00
Volume-
OI-
IV1.99
Contract LLYVA260821P00040000
Side Put
Expiry21 Aug 2026
Strike40.00
Volume-
OI-
IV1.24
Contract LLYVA260821C00045000
Side Call
Expiry21 Aug 2026
Strike45.00
Volume-
OI-
IV1.81
Contract LLYVA260821P00045000
Side Put
Expiry21 Aug 2026
Strike45.00
Volume-
OI-
IV1.08
Contract LLYVA260821C00050000
Side Call
Expiry21 Aug 2026
Strike50.00
Volume-
OI-
IV1.58
Contract LLYVA260821P00050000
Side Put
Expiry21 Aug 2026
Strike50.00
Volume-
OI-
IV0.94