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 17 of 50
Contract LLY260814P01345000
Side Put
Expiry14 Aug 2026
Strike1345.00
Volume2
OI1
IV1.15
Contract LLY260814C01445000
Side Call
Expiry14 Aug 2026
Strike1445.00
Volume2
OI1
IV1.04
Contract LLY260828C00900000
Side Call
Expiry28 Aug 2026
Strike900.00
Volume2
OI1
IV0.01
Contract LLY260925P01010000
Side Put
Expiry25 Sep 2026
Strike1010.00
Volume2
OI1
IV0.40
Contract LLY260925P01115000
Side Put
Expiry25 Sep 2026
Strike1115.00
Volume2
OI1
IV0.32
Contract LLY260925P01185000
Side Put
Expiry25 Sep 2026
Strike1185.00
Volume2
OI1
IV0.31
Contract LLY260925C01205000
Side Call
Expiry25 Sep 2026
Strike1205.00
Volume2
OI1
IV0.31
Contract LLY260814C00600000
Side Call
Expiry14 Aug 2026
Strike600.00
Volume2
OI-
IV5.13
Contract LLY260814C00830000
Side Call
Expiry14 Aug 2026
Strike830.00
Volume2
OI-
IV3.07
Contract LLY260828C01045000
Side Call
Expiry28 Aug 2026
Strike1045.00
Volume2
OI-
IV0.01
Contract LLY260828P01217500
Side Put
Expiry28 Aug 2026
Strike1217.50
Volume2
OI-
IV0.31
Contract LLY260828P01227500
Side Put
Expiry28 Aug 2026
Strike1227.50
Volume2
OI-
IV0.31
Contract LLY260904P01285000
Side Put
Expiry4 Sep 2026
Strike1285.00
Volume2
OI-
IV0.32
Contract LLY260925P01015000
Side Put
Expiry25 Sep 2026
Strike1015.00
Volume2
OI-
IV0.36
Contract LLY260925C01560000
Side Call
Expiry25 Sep 2026
Strike1560.00
Volume2
OI-
IV0.44
Contract LLY261002P01160000
Side Put
Expiry2 Oct 2026
Strike1160.00
Volume2
OI-
IV0.32
Contract LLY261002C01215000
Side Call
Expiry2 Oct 2026
Strike1215.00
Volume2
OI-
IV0.32
Contract LLY260918C01440000
Side Call
Expiry18 Sep 2026
Strike1440.00
Volume1
OI992
IV0.32
Contract LLY260918C01640000
Side Call
Expiry18 Sep 2026
Strike1640.00
Volume1
OI840
IV0.39
Contract LLY260918C00920000
Side Call
Expiry18 Sep 2026
Strike920.00
Volume1
OI732
IV0.01
Contract LLY260918C01140000
Side Call
Expiry18 Sep 2026
Strike1140.00
Volume1
OI540
IV0.32
Contract LLY260821P00780000
Side Put
Expiry21 Aug 2026
Strike780.00
Volume1
OI538
IV0.86
Contract LLY260918C01040000
Side Call
Expiry18 Sep 2026
Strike1040.00
Volume1
OI538
IV0.35
Contract LLY260814C01400000
Side Call
Expiry14 Aug 2026
Strike1400.00
Volume1
OI504
IV0.87
Contract LLY260828P00660000
Side Put
Expiry28 Aug 2026
Strike660.00
Volume1
OI488
IV0.86
Contract LLY260918P00940000
Side Put
Expiry18 Sep 2026
Strike940.00
Volume1
OI430
IV0.40
Contract LLY260918C01460000
Side Call
Expiry18 Sep 2026
Strike1460.00
Volume1
OI342
IV0.34
Contract LLY260918P00920000
Side Put
Expiry18 Sep 2026
Strike920.00
Volume1
OI341
IV0.40
Contract LLY260918C00700000
Side Call
Expiry18 Sep 2026
Strike700.00
Volume1
OI293
IV0.01
Contract LLY260918P00860000
Side Put
Expiry18 Sep 2026
Strike860.00
Volume1
OI270
IV0.33
Contract LLY260918C01120000
Side Call
Expiry18 Sep 2026
Strike1120.00
Volume1
OI264
IV0.31
Contract LLY260918P01010000
Side Put
Expiry18 Sep 2026
Strike1010.00
Volume1
OI261
IV0.35
Contract LLY260821P00950000
Side Put
Expiry21 Aug 2026
Strike950.00
Volume1
OI260
IV0.49
Contract LLY260821C01420000
Side Call
Expiry21 Aug 2026
Strike1420.00
Volume1
OI239
IV0.34
Contract LLY260918P01060000
Side Put
Expiry18 Sep 2026
Strike1060.00
Volume1
OI226
IV0.33
Contract LLY260918P00970000
Side Put
Expiry18 Sep 2026
Strike970.00
Volume1
OI221
IV0.37
Contract LLY260918C01050000
Side Call
Expiry18 Sep 2026
Strike1050.00
Volume1
OI171
IV0.33
Contract LLY260814C01485000
Side Call
Expiry14 Aug 2026
Strike1485.00
Volume1
OI157
IV1.19
Contract LLY260814C01465000
Side Call
Expiry14 Aug 2026
Strike1465.00
Volume1
OI141
IV1.12
Contract LLY260828C01480000
Side Call
Expiry28 Aug 2026
Strike1480.00
Volume1
OI130
IV0.42

Evidence context