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 11 of 50
Contract LLY260814C01025000
Side Call
Expiry14 Aug 2026
Strike1025.00
Volume10
OI6
IV1.45
Contract LLY260821C00640000
Side Call
Expiry21 Aug 2026
Strike640.00
Volume10
OI6
IV1.24
Contract LLY260821C00740000
Side Call
Expiry21 Aug 2026
Strike740.00
Volume10
OI6
IV0.01
Contract LLY260821C00850000
Side Call
Expiry21 Aug 2026
Strike850.00
Volume10
OI5
IV0.01
Contract LLY260925P01045000
Side Put
Expiry25 Sep 2026
Strike1045.00
Volume10
OI4
IV0.33
Contract LLY260814C00805000
Side Call
Expiry14 Aug 2026
Strike805.00
Volume10
OI3
IV3.54
Contract LLY260814C00860000
Side Call
Expiry14 Aug 2026
Strike860.00
Volume10
OI3
IV2.69
Contract LLY260904P01250000
Side Put
Expiry4 Sep 2026
Strike1250.00
Volume10
OI1
IV0.31
Contract LLY260911C01130000
Side Call
Expiry11 Sep 2026
Strike1130.00
Volume10
OI1
IV0.31
Contract LLY260821P00840000
Side Put
Expiry21 Aug 2026
Strike840.00
Volume9
OI649
IV0.73
Contract LLY260821P01010000
Side Put
Expiry21 Aug 2026
Strike1010.00
Volume9
OI164
IV0.38
Contract LLY260918C01070000
Side Call
Expiry18 Sep 2026
Strike1070.00
Volume9
OI148
IV0.34
Contract LLY260904P01090000
Side Put
Expiry4 Sep 2026
Strike1090.00
Volume9
OI128
IV0.33
Contract LLY260828P01120000
Side Put
Expiry28 Aug 2026
Strike1120.00
Volume9
OI83
IV0.33
Contract LLY260814C01310000
Side Call
Expiry14 Aug 2026
Strike1310.00
Volume9
OI61
IV0.50
Contract LLY260814P01217500
Side Put
Expiry14 Aug 2026
Strike1217.50
Volume9
OI21
IV0.37
Contract LLY260925P01090000
Side Put
Expiry25 Sep 2026
Strike1090.00
Volume9
OI7
IV0.33
Contract LLY260828P01150000
Side Put
Expiry28 Aug 2026
Strike1150.00
Volume8
OI262
IV0.30
Contract LLY260821C01190000
Side Call
Expiry21 Aug 2026
Strike1190.00
Volume8
OI230
IV0.31
Contract LLY260918C00900000
Side Call
Expiry18 Sep 2026
Strike900.00
Volume8
OI177
IV0.46
Contract LLY260828P01185000
Side Put
Expiry28 Aug 2026
Strike1185.00
Volume8
OI174
IV0.32
Contract LLY260911C01340000
Side Call
Expiry11 Sep 2026
Strike1340.00
Volume8
OI137
IV0.30
Contract LLY260821P01225000
Side Put
Expiry21 Aug 2026
Strike1225.00
Volume8
OI86
IV0.32
Contract LLY260828P01060000
Side Put
Expiry28 Aug 2026
Strike1060.00
Volume8
OI75
IV0.35
Contract LLY260904C01340000
Side Call
Expiry4 Sep 2026
Strike1340.00
Volume8
OI68
IV0.36
Contract LLY260904C01260000
Side Call
Expiry4 Sep 2026
Strike1260.00
Volume8
OI59
IV0.32
Contract LLY260828P01110000
Side Put
Expiry28 Aug 2026
Strike1110.00
Volume8
OI54
IV0.32
Contract LLY260911P01145000
Side Put
Expiry11 Sep 2026
Strike1145.00
Volume8
OI43
IV0.31
Contract LLY260828C01230000
Side Call
Expiry28 Aug 2026
Strike1230.00
Volume8
OI41
IV0.30
Contract LLY260814P01230000
Side Put
Expiry14 Aug 2026
Strike1230.00
Volume8
OI39
IV0.43
Contract LLY260828C01220000
Side Call
Expiry28 Aug 2026
Strike1220.00
Volume8
OI38
IV0.31
Contract LLY260821P01207500
Side Put
Expiry21 Aug 2026
Strike1207.50
Volume8
OI9
IV0.30
Contract LLY260911P01055000
Side Put
Expiry11 Sep 2026
Strike1055.00
Volume8
OI6
IV0.35
Contract LLY260925P01190000
Side Put
Expiry25 Sep 2026
Strike1190.00
Volume8
OI3
IV0.31
Contract LLY260904P01270000
Side Put
Expiry4 Sep 2026
Strike1270.00
Volume8
OI1
IV0.31
Contract LLY260828P00720000
Side Put
Expiry28 Aug 2026
Strike720.00
Volume7
OI839
IV0.75
Contract LLY260821C01120000
Side Call
Expiry21 Aug 2026
Strike1120.00
Volume7
OI422
IV0.20
Contract LLY260918P01020000
Side Put
Expiry18 Sep 2026
Strike1020.00
Volume7
OI392
IV0.34
Contract LLY260918C00950000
Side Call
Expiry18 Sep 2026
Strike950.00
Volume7
OI183
IV0.37
Contract LLY260814P00610000
Side Put
Expiry14 Aug 2026
Strike610.00
Volume7
OI165
IV3.74

Evidence context