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 12 of 50
Contract LLY260821C01150000
Side Call
Expiry21 Aug 2026
Strike1150.00
Volume7
OI145
IV0.28
Contract LLY260918C01540000
Side Call
Expiry18 Sep 2026
Strike1540.00
Volume7
OI141
IV0.34
Contract LLY260821P00580000
Side Put
Expiry21 Aug 2026
Strike580.00
Volume7
OI118
IV1.42
Contract LLY260821P00520000
Side Put
Expiry21 Aug 2026
Strike520.00
Volume7
OI76
IV1.61
Contract LLY260918C01520000
Side Call
Expiry18 Sep 2026
Strike1520.00
Volume7
OI66
IV0.36
Contract LLY260828P01085000
Side Put
Expiry28 Aug 2026
Strike1085.00
Volume7
OI42
IV0.33
Contract LLY260828C01225000
Side Call
Expiry28 Aug 2026
Strike1225.00
Volume7
OI32
IV0.30
Contract LLY260814P01222500
Side Put
Expiry14 Aug 2026
Strike1222.50
Volume7
OI18
IV0.39
Contract LLY260904P01200000
Side Put
Expiry4 Sep 2026
Strike1200.00
Volume7
OI13
IV0.30
Contract LLY260828C01255000
Side Call
Expiry28 Aug 2026
Strike1255.00
Volume7
OI11
IV0.33
Contract LLY260925C01240000
Side Call
Expiry25 Sep 2026
Strike1240.00
Volume7
OI10
IV0.31
Contract LLY260821P00940000
Side Put
Expiry21 Aug 2026
Strike940.00
Volume6
OI987
IV0.51
Contract LLY260918C01180000
Side Call
Expiry18 Sep 2026
Strike1180.00
Volume6
OI598
IV0.31
Contract LLY260918C01160000
Side Call
Expiry18 Sep 2026
Strike1160.00
Volume6
OI407
IV0.31
Contract LLY260918P00840000
Side Put
Expiry18 Sep 2026
Strike840.00
Volume6
OI247
IV0.35
Contract LLY260821P01215000
Side Put
Expiry21 Aug 2026
Strike1215.00
Volume6
OI238
IV0.32
Contract LLY260918P01030000
Side Put
Expiry18 Sep 2026
Strike1030.00
Volume6
OI223
IV0.34
Contract LLY260918C01110000
Side Call
Expiry18 Sep 2026
Strike1110.00
Volume6
OI172
IV0.31
Contract LLY260828P01200000
Side Put
Expiry28 Aug 2026
Strike1200.00
Volume6
OI86
IV0.31
Contract LLY260918C01130000
Side Call
Expiry18 Sep 2026
Strike1130.00
Volume6
OI79
IV0.32
Contract LLY260904C01200000
Side Call
Expiry4 Sep 2026
Strike1200.00
Volume6
OI67
IV0.31
Contract LLY260904C01320000
Side Call
Expiry4 Sep 2026
Strike1320.00
Volume6
OI57
IV0.31
Contract LLY260828P01115000
Side Put
Expiry28 Aug 2026
Strike1115.00
Volume6
OI53
IV0.33
Contract LLY260821P01230000
Side Put
Expiry21 Aug 2026
Strike1230.00
Volume6
OI47
IV0.32
Contract LLY260918P01260000
Side Put
Expiry18 Sep 2026
Strike1260.00
Volume6
OI46
IV0.31
Contract LLY260911P01125000
Side Put
Expiry11 Sep 2026
Strike1125.00
Volume6
OI37
IV0.30
Contract LLY260911P01225000
Side Put
Expiry11 Sep 2026
Strike1225.00
Volume6
OI10
IV0.30
Contract LLY260821P01235000
Side Put
Expiry21 Aug 2026
Strike1235.00
Volume6
OI9
IV0.32
Contract LLY260911P01260000
Side Put
Expiry11 Sep 2026
Strike1260.00
Volume6
OI9
IV0.31
Contract LLY260911C01245000
Side Call
Expiry11 Sep 2026
Strike1245.00
Volume6
OI7
IV0.30
Contract LLY260925P01120000
Side Put
Expiry25 Sep 2026
Strike1120.00
Volume6
OI6
IV0.31
Contract LLY260904P01265000
Side Put
Expiry4 Sep 2026
Strike1265.00
Volume6
OI3
IV0.31
Contract LLY260904P01255000
Side Put
Expiry4 Sep 2026
Strike1255.00
Volume6
OI2
IV0.31
Contract LLY260814C00780000
Side Call
Expiry14 Aug 2026
Strike780.00
Volume6
OI1
IV3.57
Contract LLY260814C00820000
Side Call
Expiry14 Aug 2026
Strike820.00
Volume6
OI1
IV3.72
Contract LLY260925C01150000
Side Call
Expiry25 Sep 2026
Strike1150.00
Volume6
OI1
IV0.32
Contract LLY260814C00825000
Side Call
Expiry14 Aug 2026
Strike825.00
Volume6
OI-
IV3.30
Contract LLY260911P01270000
Side Put
Expiry11 Sep 2026
Strike1270.00
Volume6
OI-
IV0.31
Contract LLY260925P01195000
Side Put
Expiry25 Sep 2026
Strike1195.00
Volume6
OI-
IV0.31
Contract LLY261002P01155000
Side Put
Expiry2 Oct 2026
Strike1155.00
Volume6
OI-
IV0.31

Evidence context