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 21 of 50
Contract LLY260918C01070000
Side Call
Expiry18 Sep 2026
Strike1070.00
Volume9
OI142
IV0.33
Contract LLY261218P00580000
Side Put
Expiry18 Dec 2026
Strike580.00
Volume9
OI142
IV0.59
Contract LLY260821C01175000
Side Call
Expiry21 Aug 2026
Strike1175.00
Volume9
OI134
IV0.31
Contract LLY260814P01065000
Side Put
Expiry14 Aug 2026
Strike1065.00
Volume9
OI123
IV1.63
Contract LLY260814P00790000
Side Put
Expiry14 Aug 2026
Strike790.00
Volume9
OI93
IV2.19
Contract LLY260904C01200000
Side Call
Expiry4 Sep 2026
Strike1200.00
Volume9
OI71
IV0.32
Contract LLY260814C01310000
Side Call
Expiry14 Aug 2026
Strike1310.00
Volume9
OI62
IV0.59
Contract LLY260828P01155000
Side Put
Expiry28 Aug 2026
Strike1155.00
Volume9
OI55
IV0.29
Contract LLY260828P01110000
Side Put
Expiry28 Aug 2026
Strike1110.00
Volume9
OI54
IV0.32
Contract LLY260828C01230000
Side Call
Expiry28 Aug 2026
Strike1230.00
Volume9
OI44
IV0.34
Contract LLY260814P01212500
Side Put
Expiry14 Aug 2026
Strike1212.50
Volume9
OI38
IV0.57
Contract LLY260904P01105000
Side Put
Expiry4 Sep 2026
Strike1105.00
Volume9
OI37
IV0.33
Contract LLY261016C01520000
Side Call
Expiry16 Oct 2026
Strike1520.00
Volume9
OI36
IV0.44
Contract LLY260821C01060000
Side Call
Expiry21 Aug 2026
Strike1060.00
Volume9
OI34
IV0.54
Contract LLY260828C01150000
Side Call
Expiry28 Aug 2026
Strike1150.00
Volume9
OI31
IV0.28
Contract LLY260918C00670000
Side Call
Expiry18 Sep 2026
Strike670.00
Volume9
OI24
IV0.80
Contract LLY260814P01217500
Side Put
Expiry14 Aug 2026
Strike1217.50
Volume9
OI23
IV0.64
Contract LLY261120P01140000
Side Put
Expiry20 Nov 2026
Strike1140.00
Volume9
OI22
IV0.35
Contract LLY260918P01270000
Side Put
Expiry18 Sep 2026
Strike1270.00
Volume9
OI21
IV0.33
Contract LLY260828C01075000
Side Call
Expiry28 Aug 2026
Strike1075.00
Volume9
OI11
IV0.44
Contract LLY260911P00610000
Side Put
Expiry11 Sep 2026
Strike610.00
Volume9
OI7
IV1.34
Contract LLY260828C01085000
Side Call
Expiry28 Aug 2026
Strike1085.00
Volume9
OI5
IV0.38
Contract LLY260904P01025000
Side Put
Expiry4 Sep 2026
Strike1025.00
Volume9
OI5
IV0.40
Contract LLY260911C01140000
Side Call
Expiry11 Sep 2026
Strike1140.00
Volume9
OI3
IV0.32
Contract LLY261218P01380000
Side Put
Expiry18 Dec 2026
Strike1380.00
Volume9
OI1
IV0.92
Contract LLY260918C01640000
Side Call
Expiry18 Sep 2026
Strike1640.00
Volume8
OI839
IV0.45
Contract LLY260911C01640000
Side Call
Expiry11 Sep 2026
Strike1640.00
Volume8
OI810
IV0.50
Contract LLY260918P00480000
Side Put
Expiry18 Sep 2026
Strike480.00
Volume8
OI442
IV1.58
Contract LLY261218P00980000
Side Put
Expiry18 Dec 2026
Strike980.00
Volume8
OI360
IV0.36
Contract LLY260904C01190000
Side Call
Expiry4 Sep 2026
Strike1190.00
Volume8
OI334
IV0.33
Contract LLY260918P00980000
Side Put
Expiry18 Sep 2026
Strike980.00
Volume8
OI299
IV0.35
Contract LLY261218C01180000
Side Call
Expiry18 Dec 2026
Strike1180.00
Volume8
OI248
IV0.39
Contract LLY261120P00700000
Side Put
Expiry20 Nov 2026
Strike700.00
Volume8
OI202
IV0.49
Contract LLY261218C01280000
Side Call
Expiry18 Dec 2026
Strike1280.00
Volume8
OI183
IV0.38
Contract LLY260828P00670000
Side Put
Expiry28 Aug 2026
Strike670.00
Volume8
OI159
IV0.99
Contract LLY260821P01220000
Side Put
Expiry21 Aug 2026
Strike1220.00
Volume8
OI149
IV0.39
Contract LLY260918P00580000
Side Put
Expiry18 Sep 2026
Strike580.00
Volume8
OI136
IV1.28
Contract LLY260828P00710000
Side Put
Expiry28 Aug 2026
Strike710.00
Volume8
OI134
IV1.48
Contract LLY261016P00720000
Side Put
Expiry16 Oct 2026
Strike720.00
Volume8
OI127
IV0.50
Contract LLY260828P01160000
Side Put
Expiry28 Aug 2026
Strike1160.00
Volume8
OI126
IV0.29

Evidence context