LLY260821P00900000
Put
Expiry21 Aug 2026
Strike900.00
Volume12
OI871
IV0.60
Contract Tape
LLY most active options contracts
Full contract-level activity ranked by volume, with side, expiry, strike, open interest, and implied volatility context.
By volume
2000
records
Detail Tape
LLY most active options contracts
Contract
LLY260904C01210000
Side
Call
Expiry4 Sep 2026
Strike1210.00
Volume12
OI309
IV0.30
Contract
LLY260821C01205000
Side
Call
Expiry21 Aug 2026
Strike1205.00
Volume12
OI138
IV0.30
Contract
LLY260828C01320000
Side
Call
Expiry28 Aug 2026
Strike1320.00
Volume12
OI115
IV0.34
Contract
LLY260828C01210000
Side
Call
Expiry28 Aug 2026
Strike1210.00
Volume12
OI92
IV0.30
Contract
LLY260918C01270000
Side
Call
Expiry18 Sep 2026
Strike1270.00
Volume12
OI55
IV0.31
Contract
LLY260821P01245000
Side
Put
Expiry21 Aug 2026
Strike1245.00
Volume12
OI34
IV0.34
Contract
LLY260828P01225000
Side
Put
Expiry28 Aug 2026
Strike1225.00
Volume12
OI21
IV0.31
Contract
LLY260918C01740000
Side
Call
Expiry18 Sep 2026
Strike1740.00
Volume12
OI18
IV0.33
Contract
LLY260904C01230000
Side
Call
Expiry4 Sep 2026
Strike1230.00
Volume12
OI17
IV0.31
Contract
LLY260911C01260000
Side
Call
Expiry11 Sep 2026
Strike1260.00
Volume12
OI10
IV0.30
Contract
LLY260911P01215000
Side
Put
Expiry11 Sep 2026
Strike1215.00
Volume12
OI5
IV0.30
Contract
LLY260925C01275000
Side
Call
Expiry25 Sep 2026
Strike1275.00
Volume12
OI3
IV0.31
Contract
LLY260904P01260000
Side
Put
Expiry4 Sep 2026
Strike1260.00
Volume12
OI1
IV0.31
Contract
LLY260814P01355000
Side
Put
Expiry14 Aug 2026
Strike1355.00
Volume12
OI-
IV1.23
Contract
LLY260925C01640000
Side
Call
Expiry25 Sep 2026
Strike1640.00
Volume12
OI-
IV0.40
Contract
LLY260918C01060000
Side
Call
Expiry18 Sep 2026
Strike1060.00
Volume11
OI393
IV0.34
Contract
LLY260814C01355000
Side
Call
Expiry14 Aug 2026
Strike1355.00
Volume11
OI250
IV0.69
Contract
LLY260814P01010000
Side
Put
Expiry14 Aug 2026
Strike1010.00
Volume11
OI124
IV1.06
Contract
LLY260814P00790000
Side
Put
Expiry14 Aug 2026
Strike790.00
Volume11
OI104
IV2.39
Contract
LLY260821C01212500
Side
Call
Expiry21 Aug 2026
Strike1212.50
Volume11
OI81
IV0.30
Contract
LLY260821C01235000
Side
Call
Expiry21 Aug 2026
Strike1235.00
Volume11
OI65
IV0.33
Contract
LLY260828P01170000
Side
Put
Expiry28 Aug 2026
Strike1170.00
Volume11
OI55
IV0.31
Contract
LLY260918P01170000
Side
Put
Expiry18 Sep 2026
Strike1170.00
Volume11
OI52
IV0.31
Contract
LLY260828C01560000
Side
Call
Expiry28 Aug 2026
Strike1560.00
Volume11
OI51
IV0.45
Contract
LLY260904C01275000
Side
Call
Expiry4 Sep 2026
Strike1275.00
Volume11
OI33
IV0.32
Contract
LLY260911P01070000
Side
Put
Expiry11 Sep 2026
Strike1070.00
Volume11
OI21
IV0.32
Contract
LLY260911P01105000
Side
Put
Expiry11 Sep 2026
Strike1105.00
Volume11
OI16
IV0.31
Contract
LLY260918P00390000
Side
Put
Expiry18 Sep 2026
Strike390.00
Volume11
OI12
IV1.02
Contract
LLY260918P01050000
Side
Put
Expiry18 Sep 2026
Strike1050.00
Volume10
OI971
IV0.34
Contract
LLY260821P00980000
Side
Put
Expiry21 Aug 2026
Strike980.00
Volume10
OI466
IV0.43
Contract
LLY260821P00760000
Side
Put
Expiry21 Aug 2026
Strike760.00
Volume10
OI373
IV0.91
Contract
LLY260814P01040000
Side
Put
Expiry14 Aug 2026
Strike1040.00
Volume10
OI245
IV0.90
Contract
LLY260828P00630000
Side
Put
Expiry28 Aug 2026
Strike630.00
Volume10
OI112
IV0.92
Contract
LLY260828P01175000
Side
Put
Expiry28 Aug 2026
Strike1175.00
Volume10
OI97
IV0.32
Contract
LLY260821C01195000
Side
Call
Expiry21 Aug 2026
Strike1195.00
Volume10
OI79
IV0.31
Contract
LLY260911P01115000
Side
Put
Expiry11 Sep 2026
Strike1115.00
Volume10
OI50
IV0.32
Contract
LLY260828C01270000
Side
Call
Expiry28 Aug 2026
Strike1270.00
Volume10
OI43
IV0.31
Contract
LLY260925P01150000
Side
Put
Expiry25 Sep 2026
Strike1150.00
Volume10
OI10
IV0.31
Contract
LLY260814C00950000
Side
Call
Expiry14 Aug 2026
Strike950.00
Volume10
OI7
IV1.97
Plain English Guide
Options context
What usually looks constructive
What usually looks cautious
Options can move quickly and can lose value fast. Treat this as research context, not a buy or sell instruction.