Contract Tape

LLY 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 2000 records

Detail Tape

LLY most active options contracts

Page 1 of 50
Contract LLY260814C01385000
Side Call
Expiry14 Aug 2026
Strike1385.00
Volume-
OI105
IV0.57
Contract LLY260904P00730000
Side Put
Expiry4 Sep 2026
Strike730.00
Volume-
OI75
IV1.20
Contract LLY260904C00975000
Side Call
Expiry4 Sep 2026
Strike975.00
Volume-
OI43
IV0.59
Contract LLY260911P00970000
Side Put
Expiry11 Sep 2026
Strike970.00
Volume-
OI39
IV0.47
Contract LLY260904P00750000
Side Put
Expiry4 Sep 2026
Strike750.00
Volume-
OI37
IV1.15
Contract LLY260911P00910000
Side Put
Expiry11 Sep 2026
Strike910.00
Volume-
OI23
IV0.51
Contract LLY260911C00900000
Side Call
Expiry11 Sep 2026
Strike900.00
Volume-
OI22
IV0.58
Contract LLY260814C01395000
Side Call
Expiry14 Aug 2026
Strike1395.00
Volume-
OI16
IV0.60
Contract LLY260828P01360000
Side Put
Expiry28 Aug 2026
Strike1360.00
Volume-
OI16
IV0.47
Contract LLY260814C01152500
Side Call
Expiry14 Aug 2026
Strike1152.50
Volume-
OI11
IV0.73
Contract LLY260821P01265000
Side Put
Expiry21 Aug 2026
Strike1265.00
Volume-
OI10
IV0.37
Contract LLY260828C00980000
Side Call
Expiry28 Aug 2026
Strike980.00
Volume-
OI10
IV0.53
Contract LLY260904C00950000
Side Call
Expiry4 Sep 2026
Strike950.00
Volume-
OI10
IV0.56
Contract LLY260911C00920000
Side Call
Expiry11 Sep 2026
Strike920.00
Volume-
OI10
IV0.60
Contract LLY260814C01095000
Side Call
Expiry14 Aug 2026
Strike1095.00
Volume-
OI9
IV0.67
Contract LLY260814P01315000
Side Put
Expiry14 Aug 2026
Strike1315.00
Volume-
OI8
IV0.55
Contract LLY260828C00970000
Side Call
Expiry28 Aug 2026
Strike970.00
Volume-
OI7
IV0.81
Contract LLY260821P01500000
Side Put
Expiry21 Aug 2026
Strike1500.00
Volume-
OI6
IV0.66
Contract LLY260904P00940000
Side Put
Expiry4 Sep 2026
Strike940.00
Volume-
OI6
IV0.67
Contract LLY260904C01105000
Side Call
Expiry4 Sep 2026
Strike1105.00
Volume-
OI6
IV0.44
Contract LLY260828P00945000
Side Put
Expiry28 Aug 2026
Strike945.00
Volume-
OI5
IV0.73
Contract LLY260904P00890000
Side Put
Expiry4 Sep 2026
Strike890.00
Volume-
OI5
IV0.78
Contract LLY260904P00900000
Side Put
Expiry4 Sep 2026
Strike900.00
Volume-
OI5
IV0.61
Contract LLY260904P00935000
Side Put
Expiry4 Sep 2026
Strike935.00
Volume-
OI5
IV0.70
Contract LLY260904C01015000
Side Call
Expiry4 Sep 2026
Strike1015.00
Volume-
OI5
IV0.64
Contract LLY260814P01310000
Side Put
Expiry14 Aug 2026
Strike1310.00
Volume-
OI4
IV0.52
Contract LLY260911C01195000
Side Call
Expiry11 Sep 2026
Strike1195.00
Volume-
OI4
IV0.33
Contract LLY260814C00860000
Side Call
Expiry14 Aug 2026
Strike860.00
Volume-
OI3
IV3.10
Contract LLY260904P00880000
Side Put
Expiry4 Sep 2026
Strike880.00
Volume-
OI3
IV0.68
Contract LLY260904C01085000
Side Call
Expiry4 Sep 2026
Strike1085.00
Volume-
OI3
IV0.50
Contract LLY260911P00960000
Side Put
Expiry11 Sep 2026
Strike960.00
Volume-
OI3
IV0.47
Contract LLY260911P00965000
Side Put
Expiry11 Sep 2026
Strike965.00
Volume-
OI3
IV0.55
Contract LLY260911C01165000
Side Call
Expiry11 Sep 2026
Strike1165.00
Volume-
OI3
IV0.36
Contract LLY260918C00360000
Side Call
Expiry18 Sep 2026
Strike360.00
Volume-
OI3
IV0.00
Contract LLY261120P01540000
Side Put
Expiry20 Nov 2026
Strike1540.00
Volume-
OI3
IV0.37
Contract LLY261120P01560000
Side Put
Expiry20 Nov 2026
Strike1560.00
Volume-
OI3
IV0.37
Contract LLY260814C00955000
Side Call
Expiry14 Aug 2026
Strike955.00
Volume-
OI2
IV1.40
Contract LLY260814P01380000
Side Put
Expiry14 Aug 2026
Strike1380.00
Volume-
OI2
IV0.88
Contract LLY260904P00925000
Side Put
Expiry4 Sep 2026
Strike925.00
Volume-
OI2
IV0.72
Contract LLY260904C01020000
Side Call
Expiry4 Sep 2026
Strike1020.00
Volume-
OI2
IV0.60

Evidence context