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 13 of 50
Contract LLY260918C01100000
Side Call
Expiry18 Sep 2026
Strike1100.00
Volume5
OI652
IV0.33
Contract LLY260821P01040000
Side Put
Expiry21 Aug 2026
Strike1040.00
Volume5
OI417
IV0.32
Contract LLY260918P00800000
Side Put
Expiry18 Sep 2026
Strike800.00
Volume5
OI367
IV0.53
Contract LLY260821C01140000
Side Call
Expiry21 Aug 2026
Strike1140.00
Volume5
OI241
IV0.30
Contract LLY260904P01140000
Side Put
Expiry4 Sep 2026
Strike1140.00
Volume5
OI102
IV0.32
Contract LLY260814P01225000
Side Put
Expiry14 Aug 2026
Strike1225.00
Volume5
OI92
IV0.44
Contract LLY260821C01170000
Side Call
Expiry21 Aug 2026
Strike1170.00
Volume5
OI77
IV0.31
Contract LLY260814P00805000
Side Put
Expiry14 Aug 2026
Strike805.00
Volume5
OI61
IV2.28
Contract LLY260821P00930000
Side Put
Expiry21 Aug 2026
Strike930.00
Volume5
OI59
IV0.53
Contract LLY260911P01140000
Side Put
Expiry11 Sep 2026
Strike1140.00
Volume5
OI35
IV0.31
Contract LLY260828C01212500
Side Call
Expiry28 Aug 2026
Strike1212.50
Volume5
OI30
IV0.30
Contract LLY260925C01380000
Side Call
Expiry25 Sep 2026
Strike1380.00
Volume5
OI26
IV0.32
Contract LLY260828C01235000
Side Call
Expiry28 Aug 2026
Strike1235.00
Volume5
OI24
IV0.31
Contract LLY260911C01400000
Side Call
Expiry11 Sep 2026
Strike1400.00
Volume5
OI21
IV0.38
Contract LLY260814P01300000
Side Put
Expiry14 Aug 2026
Strike1300.00
Volume5
OI10
IV0.89
Contract LLY260821P01177500
Side Put
Expiry21 Aug 2026
Strike1177.50
Volume5
OI10
IV0.32
Contract LLY260911P01200000
Side Put
Expiry11 Sep 2026
Strike1200.00
Volume5
OI6
IV0.29
Contract LLY260814C01075000
Side Call
Expiry14 Aug 2026
Strike1075.00
Volume5
OI5
IV1.23
Contract LLY260814P01290000
Side Put
Expiry14 Aug 2026
Strike1290.00
Volume5
OI5
IV0.83
Contract LLY260911C01205000
Side Call
Expiry11 Sep 2026
Strike1205.00
Volume5
OI5
IV0.30
Contract LLY260925C01210000
Side Call
Expiry25 Sep 2026
Strike1210.00
Volume5
OI4
IV0.31
Contract LLY260814C00985000
Side Call
Expiry14 Aug 2026
Strike985.00
Volume5
OI3
IV1.75
Contract LLY260814C01045000
Side Call
Expiry14 Aug 2026
Strike1045.00
Volume5
OI3
IV1.56
Contract LLY260918P01040000
Side Put
Expiry18 Sep 2026
Strike1040.00
Volume4
OI576
IV0.33
Contract LLY260814P01115000
Side Put
Expiry14 Aug 2026
Strike1115.00
Volume4
OI466
IV0.51
Contract LLY260814P01110000
Side Put
Expiry14 Aug 2026
Strike1110.00
Volume4
OI454
IV0.53
Contract LLY260918P00820000
Side Put
Expiry18 Sep 2026
Strike820.00
Volume4
OI305
IV0.53
Contract LLY260918P00810000
Side Put
Expiry18 Sep 2026
Strike810.00
Volume4
OI278
IV0.38
Contract LLY260918C01290000
Side Call
Expiry18 Sep 2026
Strike1290.00
Volume4
OI252
IV0.31
Contract LLY260814P01095000
Side Put
Expiry14 Aug 2026
Strike1095.00
Volume4
OI248
IV0.61
Contract LLY260918P01130000
Side Put
Expiry18 Sep 2026
Strike1130.00
Volume4
OI240
IV0.31
Contract LLY260904C01300000
Side Call
Expiry4 Sep 2026
Strike1300.00
Volume4
OI188
IV0.32
Contract LLY260828C01420000
Side Call
Expiry28 Aug 2026
Strike1420.00
Volume4
OI154
IV0.38
Contract LLY260911P01120000
Side Put
Expiry11 Sep 2026
Strike1120.00
Volume4
OI90
IV0.31
Contract LLY260918C00980000
Side Call
Expiry18 Sep 2026
Strike980.00
Volume4
OI87
IV0.39
Contract LLY260814P00630000
Side Put
Expiry14 Aug 2026
Strike630.00
Volume4
OI83
IV3.58
Contract LLY260904P01150000
Side Put
Expiry4 Sep 2026
Strike1150.00
Volume4
OI66
IV0.30
Contract LLY260828C01215000
Side Call
Expiry28 Aug 2026
Strike1215.00
Volume4
OI64
IV0.31
Contract LLY260904P01130000
Side Put
Expiry4 Sep 2026
Strike1130.00
Volume4
OI64
IV0.31
Contract LLY260821P01250000
Side Put
Expiry21 Aug 2026
Strike1250.00
Volume4
OI49
IV0.34

Evidence context