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 28 of 50
Contract LLY260911P01025000
Side Put
Expiry11 Sep 2026
Strike1025.00
Volume-
OI9
IV0.16
Contract LLY260911P01220000
Side Put
Expiry11 Sep 2026
Strike1220.00
Volume-
OI9
IV0.29
Contract LLY260918C00450000
Side Call
Expiry18 Sep 2026
Strike450.00
Volume-
OI9
IV1.32
Contract LLY260918C00480000
Side Call
Expiry18 Sep 2026
Strike480.00
Volume-
OI9
IV1.32
Contract LLY260925P01155000
Side Put
Expiry25 Sep 2026
Strike1155.00
Volume-
OI9
IV0.29
Contract LLY260925C01175000
Side Call
Expiry25 Sep 2026
Strike1175.00
Volume-
OI9
IV0.30
Contract LLY261016P01320000
Side Put
Expiry16 Oct 2026
Strike1320.00
Volume-
OI9
IV0.31
Contract LLY260821C00800000
Side Call
Expiry21 Aug 2026
Strike800.00
Volume-
OI8
IV0.01
Contract LLY260821C00980000
Side Call
Expiry21 Aug 2026
Strike980.00
Volume-
OI8
IV0.68
Contract LLY260828P00840000
Side Put
Expiry28 Aug 2026
Strike840.00
Volume-
OI8
IV0.52
Contract LLY260828C01020000
Side Call
Expiry28 Aug 2026
Strike1020.00
Volume-
OI8
IV0.42
Contract LLY260828C01090000
Side Call
Expiry28 Aug 2026
Strike1090.00
Volume-
OI8
IV0.34
Contract LLY260828C01135000
Side Call
Expiry28 Aug 2026
Strike1135.00
Volume-
OI8
IV0.31
Contract LLY260904P00970000
Side Put
Expiry4 Sep 2026
Strike970.00
Volume-
OI8
IV0.26
Contract LLY260904P01080000
Side Put
Expiry4 Sep 2026
Strike1080.00
Volume-
OI8
IV0.30
Contract LLY260911P00630000
Side Put
Expiry11 Sep 2026
Strike630.00
Volume-
OI8
IV0.66
Contract LLY260911P01230000
Side Put
Expiry11 Sep 2026
Strike1230.00
Volume-
OI8
IV0.28
Contract LLY260911P01380000
Side Put
Expiry11 Sep 2026
Strike1380.00
Volume-
OI8
IV0.37
Contract LLY260918C00510000
Side Call
Expiry18 Sep 2026
Strike510.00
Volume-
OI8
IV1.11
Contract LLY260925C01235000
Side Call
Expiry25 Sep 2026
Strike1235.00
Volume-
OI8
IV0.29
Contract LLY261016P01400000
Side Put
Expiry16 Oct 2026
Strike1400.00
Volume-
OI8
IV0.35
Contract LLY261016P01440000
Side Put
Expiry16 Oct 2026
Strike1440.00
Volume-
OI8
IV0.37
Contract LLY260821C00880000
Side Call
Expiry21 Aug 2026
Strike880.00
Volume-
OI7
IV1.05
Contract LLY260821C01105000
Side Call
Expiry21 Aug 2026
Strike1105.00
Volume-
OI7
IV0.37
Contract LLY260828P00825000
Side Put
Expiry28 Aug 2026
Strike825.00
Volume-
OI7
IV0.54
Contract LLY260828P00830000
Side Put
Expiry28 Aug 2026
Strike830.00
Volume-
OI7
IV0.53
Contract LLY260828C00970000
Side Call
Expiry28 Aug 2026
Strike970.00
Volume-
OI7
IV0.53
Contract LLY260828C01115000
Side Call
Expiry28 Aug 2026
Strike1115.00
Volume-
OI7
IV0.31
Contract LLY260828P01207500
Side Put
Expiry28 Aug 2026
Strike1207.50
Volume-
OI7
IV0.28
Contract LLY260828P01255000
Side Put
Expiry28 Aug 2026
Strike1255.00
Volume-
OI7
IV0.29
Contract LLY260828P01280000
Side Put
Expiry28 Aug 2026
Strike1280.00
Volume-
OI7
IV0.29
Contract LLY260904P00995000
Side Put
Expiry4 Sep 2026
Strike995.00
Volume-
OI7
IV0.41
Contract LLY260904C01130000
Side Call
Expiry4 Sep 2026
Strike1130.00
Volume-
OI7
IV0.30
Contract LLY260904C01135000
Side Call
Expiry4 Sep 2026
Strike1135.00
Volume-
OI7
IV0.30
Contract LLY260904P01205000
Side Put
Expiry4 Sep 2026
Strike1205.00
Volume-
OI7
IV0.29
Contract LLY260904P01230000
Side Put
Expiry4 Sep 2026
Strike1230.00
Volume-
OI7
IV0.29
Contract LLY260904P01235000
Side Put
Expiry4 Sep 2026
Strike1235.00
Volume-
OI7
IV0.29
Contract LLY260904P01340000
Side Put
Expiry4 Sep 2026
Strike1340.00
Volume-
OI7
IV0.35
Contract LLY260904P01360000
Side Put
Expiry4 Sep 2026
Strike1360.00
Volume-
OI7
IV0.36
Contract LLY260911P00610000
Side Put
Expiry11 Sep 2026
Strike610.00
Volume-
OI7
IV0.69

Evidence context