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 23 of 50
Contract LLY260814P01217500
Side Put
Expiry14 Aug 2026
Strike1217.50
Volume9
OI23
IV0.56
Contract LLY260918P01270000
Side Put
Expiry18 Sep 2026
Strike1270.00
Volume9
OI21
IV0.29
Contract LLY260828C01075000
Side Call
Expiry28 Aug 2026
Strike1075.00
Volume9
OI11
IV0.49
Contract LLY260911P00610000
Side Put
Expiry11 Sep 2026
Strike610.00
Volume9
OI7
IV1.33
Contract LLY260828C01085000
Side Call
Expiry28 Aug 2026
Strike1085.00
Volume9
OI5
IV0.45
Contract LLY260904P01025000
Side Put
Expiry4 Sep 2026
Strike1025.00
Volume9
OI5
IV0.40
Contract LLY260911C01140000
Side Call
Expiry11 Sep 2026
Strike1140.00
Volume9
OI3
IV0.34
Contract LLY261218P01380000
Side Put
Expiry18 Dec 2026
Strike1380.00
Volume9
OI1
IV0.91
Contract LLY261218C01000000
Side Call
Expiry18 Dec 2026
Strike1000.00
Volume8
OI861
IV0.46
Contract LLY260918C01640000
Side Call
Expiry18 Sep 2026
Strike1640.00
Volume8
OI839
IV0.43
Contract LLY260911C01640000
Side Call
Expiry11 Sep 2026
Strike1640.00
Volume8
OI810
IV0.48
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 LLY261120P00700000
Side Put
Expiry20 Nov 2026
Strike700.00
Volume8
OI202
IV0.48
Contract LLY270115P01060000
Side Put
Expiry15 Jan 2027
Strike1060.00
Volume8
OI186
IV0.35
Contract LLY261218C01280000
Side Call
Expiry18 Dec 2026
Strike1280.00
Volume8
OI183
IV0.38
Contract LLY260828P00670000
Side Put
Expiry28 Aug 2026
Strike670.00
Volume8
OI159
IV0.98
Contract LLY260918P00880000
Side Put
Expiry18 Sep 2026
Strike880.00
Volume8
OI156
IV0.45
Contract LLY260821P01210000
Side Put
Expiry21 Aug 2026
Strike1210.00
Volume8
OI151
IV0.29
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 LLY260828P01095000
Side Put
Expiry28 Aug 2026
Strike1095.00
Volume8
OI117
IV0.30
Contract LLY261218C01460000
Side Call
Expiry18 Dec 2026
Strike1460.00
Volume8
OI92
IV0.38
Contract LLY260918C01210000
Side Call
Expiry18 Sep 2026
Strike1210.00
Volume8
OI91
IV0.31
Contract LLY260828P01200000
Side Put
Expiry28 Aug 2026
Strike1200.00
Volume8
OI88
IV0.30
Contract LLY260904P01130000
Side Put
Expiry4 Sep 2026
Strike1130.00
Volume8
OI66
IV0.29
Contract LLY261016P00580000
Side Put
Expiry16 Oct 2026
Strike580.00
Volume8
OI64
IV0.96
Contract LLY260904C01340000
Side Call
Expiry4 Sep 2026
Strike1340.00
Volume8
OI62
IV0.36
Contract LLY261120C01500000
Side Call
Expiry20 Nov 2026
Strike1500.00
Volume8
OI60
IV0.39
Contract LLY261120P01180000
Side Put
Expiry20 Nov 2026
Strike1180.00
Volume8
OI55
IV0.33
Contract LLY261218P00530000
Side Put
Expiry18 Dec 2026
Strike530.00
Volume8
OI53
IV0.62
Contract LLY260918C01170000
Side Call
Expiry18 Sep 2026
Strike1170.00
Volume8
OI52
IV0.32
Contract LLY261016P00920000
Side Put
Expiry16 Oct 2026
Strike920.00
Volume8
OI48
IV0.38
Contract LLY260828C01170000
Side Call
Expiry28 Aug 2026
Strike1170.00
Volume8
OI34
IV0.32
Contract LLY261016C01660000
Side Call
Expiry16 Oct 2026
Strike1660.00
Volume8
OI29
IV0.43
Contract LLY260904P01145000
Side Put
Expiry4 Sep 2026
Strike1145.00
Volume8
OI27
IV0.28
Contract LLY260828P00905000
Side Put
Expiry28 Aug 2026
Strike905.00
Volume8
OI22
IV0.86
Contract LLY260814C01415000
Side Call
Expiry14 Aug 2026
Strike1415.00
Volume8
OI20
IV1.23
Contract LLY260925C01250000
Side Call
Expiry25 Sep 2026
Strike1250.00
Volume8
OI20
IV0.31

Evidence context