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 25 of 50
Contract LLY260918C00570000
Side Call
Expiry18 Sep 2026
Strike570.00
Volume-
OI53
IV1.01
Contract LLY260918C00680000
Side Call
Expiry18 Sep 2026
Strike680.00
Volume-
OI53
IV0.79
Contract LLY260918P01280000
Side Put
Expiry18 Sep 2026
Strike1280.00
Volume-
OI53
IV0.30
Contract LLY260814P00955000
Side Put
Expiry14 Aug 2026
Strike955.00
Volume-
OI52
IV1.24
Contract LLY260828C01125000
Side Call
Expiry28 Aug 2026
Strike1125.00
Volume-
OI52
IV0.31
Contract LLY260828C01205000
Side Call
Expiry28 Aug 2026
Strike1205.00
Volume-
OI50
IV0.29
Contract LLY260904P01045000
Side Put
Expiry4 Sep 2026
Strike1045.00
Volume-
OI49
IV0.34
Contract LLY260814C01335000
Side Call
Expiry14 Aug 2026
Strike1335.00
Volume-
OI48
IV0.75
Contract LLY260904C01440000
Side Call
Expiry4 Sep 2026
Strike1440.00
Volume-
OI48
IV0.55
Contract LLY260904C01460000
Side Call
Expiry4 Sep 2026
Strike1460.00
Volume-
OI48
IV0.27
Contract LLY260925P00640000
Side Put
Expiry25 Sep 2026
Strike640.00
Volume-
OI48
IV0.52
Contract LLY260814P00870000
Side Put
Expiry14 Aug 2026
Strike870.00
Volume-
OI47
IV1.74
Contract LLY260904C01600000
Side Call
Expiry4 Sep 2026
Strike1600.00
Volume-
OI47
IV0.37
Contract LLY260918P00420000
Side Put
Expiry18 Sep 2026
Strike420.00
Volume-
OI47
IV0.94
Contract LLY260821P01230000
Side Put
Expiry21 Aug 2026
Strike1230.00
Volume-
OI46
IV0.25
Contract LLY260828P00650000
Side Put
Expiry28 Aug 2026
Strike650.00
Volume-
OI46
IV0.88
Contract LLY260911P00995000
Side Put
Expiry11 Sep 2026
Strike995.00
Volume-
OI46
IV0.38
Contract LLY260918C00910000
Side Call
Expiry18 Sep 2026
Strike910.00
Volume-
OI46
IV0.50
Contract LLY260814C01435000
Side Call
Expiry14 Aug 2026
Strike1435.00
Volume-
OI45
IV1.14
Contract LLY260821P01260000
Side Put
Expiry21 Aug 2026
Strike1260.00
Volume-
OI45
IV0.01
Contract LLY260821C01640000
Side Call
Expiry21 Aug 2026
Strike1640.00
Volume-
OI45
IV0.69
Contract LLY260828P00885000
Side Put
Expiry28 Aug 2026
Strike885.00
Volume-
OI45
IV0.44
Contract LLY260918C00940000
Side Call
Expiry18 Sep 2026
Strike940.00
Volume-
OI45
IV0.44
Contract LLY260814C01430000
Side Call
Expiry14 Aug 2026
Strike1430.00
Volume-
OI44
IV1.12
Contract LLY260828C01295000
Side Call
Expiry28 Aug 2026
Strike1295.00
Volume-
OI44
IV0.29
Contract LLY260911P01015000
Side Put
Expiry11 Sep 2026
Strike1015.00
Volume-
OI44
IV0.39
Contract LLY260911P01090000
Side Put
Expiry11 Sep 2026
Strike1090.00
Volume-
OI44
IV0.30
Contract LLY260918P00330000
Side Put
Expiry18 Sep 2026
Strike330.00
Volume-
OI44
IV1.16
Contract LLY260918P00410000
Side Put
Expiry18 Sep 2026
Strike410.00
Volume-
OI44
IV0.96
Contract LLY260814C01295000
Side Call
Expiry14 Aug 2026
Strike1295.00
Volume-
OI43
IV0.57
Contract LLY260828P00975000
Side Put
Expiry28 Aug 2026
Strike975.00
Volume-
OI43
IV0.31
Contract LLY260904C00975000
Side Call
Expiry4 Sep 2026
Strike975.00
Volume-
OI43
IV0.44
Contract LLY260918C00730000
Side Call
Expiry18 Sep 2026
Strike730.00
Volume-
OI43
IV0.70
Contract LLY260918C00890000
Side Call
Expiry18 Sep 2026
Strike890.00
Volume-
OI43
IV0.52
Contract LLY260918P01260000
Side Put
Expiry18 Sep 2026
Strike1260.00
Volume-
OI43
IV0.29
Contract LLY260828P00870000
Side Put
Expiry28 Aug 2026
Strike870.00
Volume-
OI41
IV0.46
Contract LLY260814C01370000
Side Call
Expiry14 Aug 2026
Strike1370.00
Volume-
OI40
IV0.88
Contract LLY260821C01760000
Side Call
Expiry21 Aug 2026
Strike1760.00
Volume-
OI40
IV0.82
Contract LLY260828C01540000
Side Call
Expiry28 Aug 2026
Strike1540.00
Volume-
OI40
IV0.41
Contract LLY260911P01030000
Side Put
Expiry11 Sep 2026
Strike1030.00
Volume-
OI40
IV0.36

Evidence context