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 24 of 50
Contract LLY260814P00885000
Side Put
Expiry14 Aug 2026
Strike885.00
Volume8
OI19
IV2.02
Contract LLY260911P01105000
Side Put
Expiry11 Sep 2026
Strike1105.00
Volume8
OI17
IV0.29
Contract LLY260814P01202500
Side Put
Expiry14 Aug 2026
Strike1202.50
Volume8
OI16
IV0.41
Contract LLY260918C00560000
Side Call
Expiry18 Sep 2026
Strike560.00
Volume8
OI16
IV1.21
Contract LLY261120C01480000
Side Call
Expiry20 Nov 2026
Strike1480.00
Volume8
OI16
IV0.37
Contract LLY260904P00990000
Side Put
Expiry4 Sep 2026
Strike990.00
Volume8
OI15
IV0.49
Contract LLY260904P01135000
Side Put
Expiry4 Sep 2026
Strike1135.00
Volume8
OI14
IV0.28
Contract LLY260828P00895000
Side Put
Expiry28 Aug 2026
Strike895.00
Volume8
OI13
IV0.70
Contract LLY261120P01260000
Side Put
Expiry20 Nov 2026
Strike1260.00
Volume8
OI13
IV0.34
Contract LLY260911C01170000
Side Call
Expiry11 Sep 2026
Strike1170.00
Volume8
OI9
IV0.32
Contract LLY261016C00680000
Side Call
Expiry16 Oct 2026
Strike680.00
Volume8
OI9
IV0.00
Contract LLY261120P01600000
Side Put
Expiry20 Nov 2026
Strike1600.00
Volume8
OI5
IV0.38
Contract LLY260828P00810000
Side Put
Expiry28 Aug 2026
Strike810.00
Volume8
OI4
IV1.15
Contract LLY260904P00620000
Side Put
Expiry4 Sep 2026
Strike620.00
Volume8
OI4
IV1.01
Contract LLY261120C01640000
Side Call
Expiry20 Nov 2026
Strike1640.00
Volume8
OI2
IV0.39
Contract LLY260814C01167500
Side Call
Expiry14 Aug 2026
Strike1167.50
Volume8
OI-
IV0.40
Contract LLY260918P00330000
Side Put
Expiry18 Sep 2026
Strike330.00
Volume8
OI-
IV0.50
Contract LLY270115P00700000
Side Put
Expiry15 Jan 2027
Strike700.00
Volume7
OI1268
IV0.46
Contract LLY260828P00720000
Side Put
Expiry28 Aug 2026
Strike720.00
Volume7
OI846
IV0.91
Contract LLY261016P00860000
Side Put
Expiry16 Oct 2026
Strike860.00
Volume7
OI399
IV0.40
Contract LLY260918P01020000
Side Put
Expiry18 Sep 2026
Strike1020.00
Volume7
OI387
IV0.33
Contract LLY260918P00960000
Side Put
Expiry18 Sep 2026
Strike960.00
Volume7
OI325
IV0.36
Contract LLY260821P00680000
Side Put
Expiry21 Aug 2026
Strike680.00
Volume7
OI256
IV1.11
Contract LLY260918P00950000
Side Put
Expiry18 Sep 2026
Strike950.00
Volume7
OI226
IV0.36
Contract LLY261016P00840000
Side Put
Expiry16 Oct 2026
Strike840.00
Volume7
OI221
IV0.43
Contract LLY261120P00950000
Side Put
Expiry20 Nov 2026
Strike950.00
Volume7
OI208
IV0.40
Contract LLY261218C01160000
Side Call
Expiry18 Dec 2026
Strike1160.00
Volume7
OI189
IV0.40
Contract LLY260918C00950000
Side Call
Expiry18 Sep 2026
Strike950.00
Volume7
OI183
IV0.58
Contract LLY261016P00740000
Side Put
Expiry16 Oct 2026
Strike740.00
Volume7
OI182
IV0.53
Contract LLY260814P00610000
Side Put
Expiry14 Aug 2026
Strike610.00
Volume7
OI169
IV3.50
Contract LLY260821P00580000
Side Put
Expiry21 Aug 2026
Strike580.00
Volume7
OI118
IV1.31
Contract LLY270115C00880000
Side Call
Expiry15 Jan 2027
Strike880.00
Volume7
OI116
IV0.52
Contract LLY270115C00820000
Side Call
Expiry15 Jan 2027
Strike820.00
Volume7
OI114
IV0.52
Contract LLY261016C01340000
Side Call
Expiry16 Oct 2026
Strike1340.00
Volume7
OI106
IV0.33
Contract LLY261016C01480000
Side Call
Expiry16 Oct 2026
Strike1480.00
Volume7
OI88
IV0.35
Contract LLY261120P00870000
Side Put
Expiry20 Nov 2026
Strike870.00
Volume7
OI85
IV0.45
Contract LLY260821P00520000
Side Put
Expiry21 Aug 2026
Strike520.00
Volume7
OI83
IV1.68
Contract LLY261120P00560000
Side Put
Expiry20 Nov 2026
Strike560.00
Volume7
OI66
IV0.80
Contract LLY260828C01205000
Side Call
Expiry28 Aug 2026
Strike1205.00
Volume7
OI50
IV0.33
Contract LLY260828C01270000
Side Call
Expiry28 Aug 2026
Strike1270.00
Volume7
OI47
IV0.36

Evidence context