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 15 of 50
Contract LLY260828P01090000
Side Put
Expiry28 Aug 2026
Strike1090.00
Volume3
OI48
IV0.33
Contract LLY260814P01227500
Side Put
Expiry14 Aug 2026
Strike1227.50
Volume3
OI44
IV0.43
Contract LLY260828C01540000
Side Call
Expiry28 Aug 2026
Strike1540.00
Volume3
OI38
IV0.44
Contract LLY260828P01165000
Side Put
Expiry28 Aug 2026
Strike1165.00
Volume3
OI37
IV0.31
Contract LLY260904C01255000
Side Call
Expiry4 Sep 2026
Strike1255.00
Volume3
OI37
IV0.30
Contract LLY260828C01245000
Side Call
Expiry28 Aug 2026
Strike1245.00
Volume3
OI34
IV0.30
Contract LLY260828C01170000
Side Call
Expiry28 Aug 2026
Strike1170.00
Volume3
OI33
IV0.31
Contract LLY260904C01160000
Side Call
Expiry4 Sep 2026
Strike1160.00
Volume3
OI33
IV0.31
Contract LLY260918C00850000
Side Call
Expiry18 Sep 2026
Strike850.00
Volume3
OI32
IV0.01
Contract LLY260814P01157500
Side Put
Expiry14 Aug 2026
Strike1157.50
Volume3
OI30
IV0.29
Contract LLY260904P01145000
Side Put
Expiry4 Sep 2026
Strike1145.00
Volume3
OI27
IV0.32
Contract LLY260904P01015000
Side Put
Expiry4 Sep 2026
Strike1015.00
Volume3
OI25
IV0.22
Contract LLY260904P01240000
Side Put
Expiry4 Sep 2026
Strike1240.00
Volume3
OI15
IV0.31
Contract LLY260814P01147500
Side Put
Expiry14 Aug 2026
Strike1147.50
Volume3
OI13
IV0.34
Contract LLY260904P01245000
Side Put
Expiry4 Sep 2026
Strike1245.00
Volume3
OI10
IV0.31
Contract LLY260911P00950000
Side Put
Expiry11 Sep 2026
Strike950.00
Volume3
OI10
IV0.26
Contract LLY260911P01245000
Side Put
Expiry11 Sep 2026
Strike1245.00
Volume3
OI10
IV0.31
Contract LLY260911P01025000
Side Put
Expiry11 Sep 2026
Strike1025.00
Volume3
OI9
IV0.18
Contract LLY260911C01180000
Side Call
Expiry11 Sep 2026
Strike1180.00
Volume3
OI9
IV0.30
Contract LLY260911P01240000
Side Put
Expiry11 Sep 2026
Strike1240.00
Volume3
OI9
IV0.30
Contract LLY260911P01160000
Side Put
Expiry11 Sep 2026
Strike1160.00
Volume3
OI8
IV0.31
Contract LLY260828C01207500
Side Call
Expiry28 Aug 2026
Strike1207.50
Volume3
OI6
IV0.30
Contract LLY260904P01190000
Side Put
Expiry4 Sep 2026
Strike1190.00
Volume3
OI4
IV0.30
Contract LLY260925C01215000
Side Call
Expiry25 Sep 2026
Strike1215.00
Volume3
OI3
IV0.31
Contract LLY260925C01195000
Side Call
Expiry25 Sep 2026
Strike1195.00
Volume3
OI2
IV0.31
Contract LLY260821P01172500
Side Put
Expiry21 Aug 2026
Strike1172.50
Volume3
OI1
IV0.31
Contract LLY260828P01202500
Side Put
Expiry28 Aug 2026
Strike1202.50
Volume3
OI1
IV0.31
Contract LLY260904C01190000
Side Call
Expiry4 Sep 2026
Strike1190.00
Volume2
OI333
IV0.30
Contract LLY260814P01035000
Side Put
Expiry14 Aug 2026
Strike1035.00
Volume2
OI294
IV0.93
Contract LLY260821C01460000
Side Call
Expiry21 Aug 2026
Strike1460.00
Volume2
OI291
IV0.39
Contract LLY260814P01075000
Side Put
Expiry14 Aug 2026
Strike1075.00
Volume2
OI263
IV0.72
Contract LLY260918P01300000
Side Put
Expiry18 Sep 2026
Strike1300.00
Volume2
OI232
IV0.32
Contract LLY260814P00950000
Side Put
Expiry14 Aug 2026
Strike950.00
Volume2
OI207
IV1.40
Contract LLY260828P01050000
Side Put
Expiry28 Aug 2026
Strike1050.00
Volume2
OI138
IV0.38
Contract LLY260821C01175000
Side Call
Expiry21 Aug 2026
Strike1175.00
Volume2
OI134
IV0.30
Contract LLY260814P00820000
Side Put
Expiry14 Aug 2026
Strike820.00
Volume2
OI127
IV2.18
Contract LLY260828P00620000
Side Put
Expiry28 Aug 2026
Strike620.00
Volume2
OI92
IV0.94
Contract LLY260814C01195000
Side Call
Expiry14 Aug 2026
Strike1195.00
Volume2
OI88
IV0.32
Contract LLY260814C01440000
Side Call
Expiry14 Aug 2026
Strike1440.00
Volume2
OI84
IV1.02
Contract LLY260828P01125000
Side Put
Expiry28 Aug 2026
Strike1125.00
Volume2
OI81
IV0.31

Evidence context