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 2 of 50
Contract LLY260904C01115000
Side Call
Expiry4 Sep 2026
Strike1115.00
Volume-
OI2
IV0.40
Contract LLY260911P00905000
Side Put
Expiry11 Sep 2026
Strike905.00
Volume-
OI2
IV0.65
Contract LLY260911P00920000
Side Put
Expiry11 Sep 2026
Strike920.00
Volume-
OI2
IV0.49
Contract LLY260911C01065000
Side Call
Expiry11 Sep 2026
Strike1065.00
Volume-
OI2
IV0.47
Contract LLY260911C01080000
Side Call
Expiry11 Sep 2026
Strike1080.00
Volume-
OI2
IV0.45
Contract LLY260911C01120000
Side Call
Expiry11 Sep 2026
Strike1120.00
Volume-
OI2
IV0.38
Contract LLY261016C00560000
Side Call
Expiry16 Oct 2026
Strike560.00
Volume-
OI2
IV1.06
Contract LLY261016P01500000
Side Put
Expiry16 Oct 2026
Strike1500.00
Volume-
OI2
IV0.34
Contract LLY261120C00770000
Side Call
Expiry20 Nov 2026
Strike770.00
Volume-
OI2
IV0.00
Contract LLY260814C00680000
Side Call
Expiry14 Aug 2026
Strike680.00
Volume-
OI1
IV4.20
Contract LLY260814C00875000
Side Call
Expiry14 Aug 2026
Strike875.00
Volume-
OI1
IV2.52
Contract LLY260814C00905000
Side Call
Expiry14 Aug 2026
Strike905.00
Volume-
OI1
IV2.30
Contract LLY260814C00960000
Side Call
Expiry14 Aug 2026
Strike960.00
Volume-
OI1
IV1.92
Contract LLY260814C01015000
Side Call
Expiry14 Aug 2026
Strike1015.00
Volume-
OI1
IV1.50
Contract LLY260814P01340000
Side Put
Expiry14 Aug 2026
Strike1340.00
Volume-
OI1
IV1.07
Contract LLY260814P01410000
Side Put
Expiry14 Aug 2026
Strike1410.00
Volume-
OI1
IV1.45
Contract LLY260814C01445000
Side Call
Expiry14 Aug 2026
Strike1445.00
Volume-
OI1
IV0.77
Contract LLY260821C00520000
Side Call
Expiry21 Aug 2026
Strike520.00
Volume-
OI1
IV0.00
Contract LLY260828C00800000
Side Call
Expiry28 Aug 2026
Strike800.00
Volume-
OI1
IV1.10
Contract LLY260828C00870000
Side Call
Expiry28 Aug 2026
Strike870.00
Volume-
OI1
IV0.85
Contract LLY260828C00945000
Side Call
Expiry28 Aug 2026
Strike945.00
Volume-
OI1
IV0.67
Contract LLY260828C00965000
Side Call
Expiry28 Aug 2026
Strike965.00
Volume-
OI1
IV0.66
Contract LLY260828P01300000
Side Put
Expiry28 Aug 2026
Strike1300.00
Volume-
OI1
IV0.33
Contract LLY260828P01340000
Side Put
Expiry28 Aug 2026
Strike1340.00
Volume-
OI1
IV0.41
Contract LLY260828P01420000
Side Put
Expiry28 Aug 2026
Strike1420.00
Volume-
OI1
IV0.57
Contract LLY260828P01440000
Side Put
Expiry28 Aug 2026
Strike1440.00
Volume-
OI1
IV0.57
Contract LLY260904P00740000
Side Put
Expiry4 Sep 2026
Strike740.00
Volume-
OI1
IV1.15
Contract LLY260904P00830000
Side Put
Expiry4 Sep 2026
Strike830.00
Volume-
OI1
IV0.92
Contract LLY260904P00885000
Side Put
Expiry4 Sep 2026
Strike885.00
Volume-
OI1
IV0.64
Contract LLY260904P00905000
Side Put
Expiry4 Sep 2026
Strike905.00
Volume-
OI1
IV0.61
Contract LLY260904C00980000
Side Call
Expiry4 Sep 2026
Strike980.00
Volume-
OI1
IV0.70
Contract LLY260904C01030000
Side Call
Expiry4 Sep 2026
Strike1030.00
Volume-
OI1
IV0.57
Contract LLY260904C01075000
Side Call
Expiry4 Sep 2026
Strike1075.00
Volume-
OI1
IV0.50
Contract LLY260904P01280000
Side Put
Expiry4 Sep 2026
Strike1280.00
Volume-
OI1
IV0.32
Contract LLY260911C00855000
Side Call
Expiry11 Sep 2026
Strike855.00
Volume-
OI1
IV0.71
Contract LLY260911P00875000
Side Put
Expiry11 Sep 2026
Strike875.00
Volume-
OI1
IV0.71
Contract LLY260911C00905000
Side Call
Expiry11 Sep 2026
Strike905.00
Volume-
OI1
IV0.65
Contract LLY260911P00940000
Side Put
Expiry11 Sep 2026
Strike940.00
Volume-
OI1
IV0.46
Contract LLY260911C00950000
Side Call
Expiry11 Sep 2026
Strike950.00
Volume-
OI1
IV0.56
Contract LLY260911C01020000
Side Call
Expiry11 Sep 2026
Strike1020.00
Volume-
OI1
IV0.55

Evidence context