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 19 of 50
Contract LLY261120P00490000
Side Put
Expiry20 Nov 2026
Strike490.00
Volume10
OI25
IV0.70
Contract LLY260918C00720000
Side Call
Expiry18 Sep 2026
Strike720.00
Volume10
OI21
IV0.00
Contract LLY260821C01620000
Side Call
Expiry21 Aug 2026
Strike1620.00
Volume10
OI20
IV0.74
Contract LLY261120C01110000
Side Call
Expiry20 Nov 2026
Strike1110.00
Volume10
OI20
IV0.40
Contract LLY260814C01425000
Side Call
Expiry14 Aug 2026
Strike1425.00
Volume10
OI17
IV2.39
Contract LLY261120P00650000
Side Put
Expiry20 Nov 2026
Strike650.00
Volume10
OI16
IV0.57
Contract LLY260904C01040000
Side Call
Expiry4 Sep 2026
Strike1040.00
Volume10
OI15
IV0.41
Contract LLY260904P01200000
Side Put
Expiry4 Sep 2026
Strike1200.00
Volume10
OI11
IV0.35
Contract LLY260911P00945000
Side Put
Expiry11 Sep 2026
Strike945.00
Volume10
OI11
IV0.54
Contract LLY260911C01130000
Side Call
Expiry11 Sep 2026
Strike1130.00
Volume10
OI11
IV0.31
Contract LLY261120P00500000
Side Put
Expiry20 Nov 2026
Strike500.00
Volume10
OI11
IV0.91
Contract LLY260814P01240000
Side Put
Expiry14 Aug 2026
Strike1240.00
Volume10
OI10
IV1.16
Contract LLY260904P00995000
Side Put
Expiry4 Sep 2026
Strike995.00
Volume10
OI7
IV0.45
Contract LLY260911P00620000
Side Put
Expiry11 Sep 2026
Strike620.00
Volume10
OI6
IV1.31
Contract LLY260821C00850000
Side Call
Expiry21 Aug 2026
Strike850.00
Volume10
OI4
IV1.13
Contract LLY260925C01190000
Side Call
Expiry25 Sep 2026
Strike1190.00
Volume10
OI3
IV0.33
Contract LLY260814C00860000
Side Call
Expiry14 Aug 2026
Strike860.00
Volume10
OI-
IV0.00
Contract LLY260814C00950000
Side Call
Expiry14 Aug 2026
Strike950.00
Volume10
OI-
IV2.02
Contract LLY260814C00980000
Side Call
Expiry14 Aug 2026
Strike980.00
Volume10
OI-
IV1.11
Contract LLY260814C01025000
Side Call
Expiry14 Aug 2026
Strike1025.00
Volume10
OI-
IV0.86
Contract LLY260821C00640000
Side Call
Expiry21 Aug 2026
Strike640.00
Volume10
OI-
IV1.92
Contract LLY260821C00740000
Side Call
Expiry21 Aug 2026
Strike740.00
Volume10
OI-
IV1.52
Contract LLY260918C00490000
Side Call
Expiry18 Sep 2026
Strike490.00
Volume10
OI-
IV0.00
Contract LLY260918C00510000
Side Call
Expiry18 Sep 2026
Strike510.00
Volume10
OI-
IV0.00
Contract LLY261120C00970000
Side Call
Expiry20 Nov 2026
Strike970.00
Volume10
OI-
IV0.00
Contract LLY261218P00440000
Side Put
Expiry18 Dec 2026
Strike440.00
Volume10
OI-
IV0.25
Contract LLY270115C01200000
Side Call
Expiry15 Jan 2027
Strike1200.00
Volume9
OI1239
IV0.40
Contract LLY260821P01020000
Side Put
Expiry21 Aug 2026
Strike1020.00
Volume9
OI827
IV0.42
Contract LLY260821P00840000
Side Put
Expiry21 Aug 2026
Strike840.00
Volume9
OI649
IV0.99
Contract LLY261218C01300000
Side Call
Expiry18 Dec 2026
Strike1300.00
Volume9
OI612
IV0.38
Contract LLY260814P00690000
Side Put
Expiry14 Aug 2026
Strike690.00
Volume9
OI392
IV2.88
Contract LLY261016P00800000
Side Put
Expiry16 Oct 2026
Strike800.00
Volume9
OI234
IV0.44
Contract LLY260918P00890000
Side Put
Expiry18 Sep 2026
Strike890.00
Volume9
OI214
IV0.46
Contract LLY260918C01070000
Side Call
Expiry18 Sep 2026
Strike1070.00
Volume9
OI142
IV0.36
Contract LLY261218P00580000
Side Put
Expiry18 Dec 2026
Strike580.00
Volume9
OI142
IV0.59
Contract LLY261016P01160000
Side Put
Expiry16 Oct 2026
Strike1160.00
Volume9
OI128
IV0.33
Contract LLY260814P00790000
Side Put
Expiry14 Aug 2026
Strike790.00
Volume9
OI93
IV2.19
Contract LLY260821C01215000
Side Call
Expiry21 Aug 2026
Strike1215.00
Volume9
OI83
IV0.31
Contract LLY260828P01125000
Side Put
Expiry28 Aug 2026
Strike1125.00
Volume9
OI82
IV0.33
Contract LLY260814C01310000
Side Call
Expiry14 Aug 2026
Strike1310.00
Volume9
OI62
IV0.59

Evidence context