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 18 of 50
Contract LLY270115P01160000
Side Put
Expiry15 Jan 2027
Strike1160.00
Volume10
OI181
IV0.35
Contract LLY260814C01560000
Side Call
Expiry14 Aug 2026
Strike1560.00
Volume10
OI178
IV1.50
Contract LLY261218C01140000
Side Call
Expiry18 Dec 2026
Strike1140.00
Volume10
OI155
IV0.41
Contract LLY260918C00960000
Side Call
Expiry18 Sep 2026
Strike960.00
Volume10
OI152
IV0.48
Contract LLY270115P01080000
Side Put
Expiry15 Jan 2027
Strike1080.00
Volume10
OI148
IV0.36
Contract LLY260814P01215000
Side Put
Expiry14 Aug 2026
Strike1215.00
Volume10
OI142
IV0.81
Contract LLY260918P01090000
Side Put
Expiry18 Sep 2026
Strike1090.00
Volume10
OI142
IV0.33
Contract LLY260821C01205000
Side Call
Expiry21 Aug 2026
Strike1205.00
Volume10
OI140
IV0.31
Contract LLY261016C01260000
Side Call
Expiry16 Oct 2026
Strike1260.00
Volume10
OI139
IV0.33
Contract LLY260828P00630000
Side Put
Expiry28 Aug 2026
Strike630.00
Volume10
OI122
IV1.78
Contract LLY260821C01540000
Side Call
Expiry21 Aug 2026
Strike1540.00
Volume10
OI103
IV0.91
Contract LLY261120P00910000
Side Put
Expiry20 Nov 2026
Strike910.00
Volume10
OI89
IV0.41
Contract LLY260904P00640000
Side Put
Expiry4 Sep 2026
Strike640.00
Volume10
OI88
IV0.84
Contract LLY261218P00380000
Side Put
Expiry18 Dec 2026
Strike380.00
Volume10
OI86
IV1.00
Contract LLY260918C00740000
Side Call
Expiry18 Sep 2026
Strike740.00
Volume10
OI80
IV0.82
Contract LLY260821C01130000
Side Call
Expiry21 Aug 2026
Strike1130.00
Volume10
OI70
IV0.21
Contract LLY261016P01030000
Side Put
Expiry16 Oct 2026
Strike1030.00
Volume10
OI70
IV0.35
Contract LLY260821C01165000
Side Call
Expiry21 Aug 2026
Strike1165.00
Volume10
OI68
IV0.29
Contract LLY261120P00810000
Side Put
Expiry20 Nov 2026
Strike810.00
Volume10
OI63
IV0.52
Contract LLY260821C01265000
Side Call
Expiry21 Aug 2026
Strike1265.00
Volume10
OI60
IV0.33
Contract LLY260828P01115000
Side Put
Expiry28 Aug 2026
Strike1115.00
Volume10
OI59
IV0.36
Contract LLY260904C01260000
Side Call
Expiry4 Sep 2026
Strike1260.00
Volume10
OI59
IV0.34
Contract LLY260918C00930000
Side Call
Expiry18 Sep 2026
Strike930.00
Volume10
OI59
IV0.52
Contract LLY260814C01227500
Side Call
Expiry14 Aug 2026
Strike1227.50
Volume10
OI58
IV0.33
Contract LLY261218C00780000
Side Call
Expiry18 Dec 2026
Strike780.00
Volume10
OI55
IV0.57
Contract LLY260814P00955000
Side Put
Expiry14 Aug 2026
Strike955.00
Volume10
OI52
IV1.19
Contract LLY270115C00450000
Side Call
Expiry15 Jan 2027
Strike450.00
Volume10
OI48
IV0.00
Contract LLY260904C01600000
Side Call
Expiry4 Sep 2026
Strike1600.00
Volume10
OI47
IV0.74
Contract LLY261120P01030000
Side Put
Expiry20 Nov 2026
Strike1030.00
Volume10
OI46
IV0.38
Contract LLY261016C00960000
Side Call
Expiry16 Oct 2026
Strike960.00
Volume10
OI41
IV0.45
Contract LLY260828P01165000
Side Put
Expiry28 Aug 2026
Strike1165.00
Volume10
OI38
IV0.34
Contract LLY260904C01295000
Side Call
Expiry4 Sep 2026
Strike1295.00
Volume10
OI37
IV0.37
Contract LLY260828C01180000
Side Call
Expiry28 Aug 2026
Strike1180.00
Volume10
OI34
IV0.31
Contract LLY261218C00320000
Side Call
Expiry18 Dec 2026
Strike320.00
Volume10
OI33
IV0.00
Contract LLY261218C00690000
Side Call
Expiry18 Dec 2026
Strike690.00
Volume10
OI31
IV0.00
Contract LLY260828P00835000
Side Put
Expiry28 Aug 2026
Strike835.00
Volume10
OI30
IV0.94
Contract LLY261016P01340000
Side Put
Expiry16 Oct 2026
Strike1340.00
Volume10
OI30
IV0.35
Contract LLY260904C01140000
Side Call
Expiry4 Sep 2026
Strike1140.00
Volume10
OI27
IV0.32
Contract LLY260904P00875000
Side Put
Expiry4 Sep 2026
Strike875.00
Volume10
OI26
IV0.79
Contract LLY260925P01160000
Side Put
Expiry25 Sep 2026
Strike1160.00
Volume10
OI26
IV0.34

Evidence context