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 3 of 50
Contract LLY261016P01680000
Side Put
Expiry16 Oct 2026
Strike1680.00
Volume-
OI1
IV0.53
Contract LLY261016P01760000
Side Put
Expiry16 Oct 2026
Strike1760.00
Volume-
OI1
IV0.59
Contract LLY261016C01820000
Side Call
Expiry16 Oct 2026
Strike1820.00
Volume-
OI1
IV0.51
Contract LLY261120C00540000
Side Call
Expiry20 Nov 2026
Strike540.00
Volume-
OI1
IV0.00
Contract LLY261120C00560000
Side Call
Expiry20 Nov 2026
Strike560.00
Volume-
OI1
IV0.00
Contract LLY261120C00720000
Side Call
Expiry20 Nov 2026
Strike720.00
Volume-
OI1
IV0.00
Contract LLY261120P01720000
Side Put
Expiry20 Nov 2026
Strike1720.00
Volume-
OI1
IV0.45
Contract LLY270115P01480000
Side Put
Expiry15 Jan 2027
Strike1480.00
Volume-
OI1
IV0.85
Contract LLY270115P01600000
Side Put
Expiry15 Jan 2027
Strike1600.00
Volume-
OI1
IV0.86
Contract LLY260814P01420000
Side Put
Expiry14 Aug 2026
Strike1420.00
Volume-
OI-
IV1.05
Contract LLY260814P01445000
Side Put
Expiry14 Aug 2026
Strike1445.00
Volume-
OI-
IV1.10
Contract LLY260821P01480000
Side Put
Expiry21 Aug 2026
Strike1480.00
Volume-
OI-
IV0.50
Contract LLY260821P01660000
Side Put
Expiry21 Aug 2026
Strike1660.00
Volume-
OI-
IV0.86
Contract LLY260821P01740000
Side Put
Expiry21 Aug 2026
Strike1740.00
Volume-
OI-
IV0.91
Contract LLY260918C00340000
Side Call
Expiry18 Sep 2026
Strike340.00
Volume-
OI-
IV0.00
Contract LLY260918P01600000
Side Put
Expiry18 Sep 2026
Strike1600.00
Volume-
OI-
IV2.24
Contract LLY261016C00620000
Side Call
Expiry16 Oct 2026
Strike620.00
Volume-
OI-
IV0.00
Contract LLY261218P01760000
Side Put
Expiry18 Dec 2026
Strike1760.00
Volume-
OI-
IV0.42
Contract LLY270115P01820000
Side Put
Expiry15 Jan 2027
Strike1820.00
Volume-
OI-
IV0.39
Contract LLY260814C01250000
Side Call
Expiry14 Aug 2026
Strike1250.00
Volume2899
OI1733
IV0.29
Contract LLY260821C01300000
Side Call
Expiry21 Aug 2026
Strike1300.00
Volume1802
OI2577
IV0.32
Contract LLY260814C01230000
Side Call
Expiry14 Aug 2026
Strike1230.00
Volume1646
OI291
IV0.27
Contract LLY260821C01000000
Side Call
Expiry21 Aug 2026
Strike1000.00
Volume1276
OI353
IV0.60
Contract LLY260821C00980000
Side Call
Expiry21 Aug 2026
Strike980.00
Volume1262
OI297
IV0.95
Contract LLY260925C01600000
Side Call
Expiry25 Sep 2026
Strike1600.00
Volume1201
OI600
IV0.44
Contract LLY260814C01300000
Side Call
Expiry14 Aug 2026
Strike1300.00
Volume1171
OI2378
IV0.43
Contract LLY260821C00900000
Side Call
Expiry21 Aug 2026
Strike900.00
Volume842
OI107
IV1.27
Contract LLY260821C00920000
Side Call
Expiry21 Aug 2026
Strike920.00
Volume840
OI135
IV0.90
Contract LLY260821C00960000
Side Call
Expiry21 Aug 2026
Strike960.00
Volume840
OI125
IV0.57
Contract LLY260814C01220000
Side Call
Expiry14 Aug 2026
Strike1220.00
Volume836
OI458
IV0.30
Contract LLY261218P00320000
Side Put
Expiry18 Dec 2026
Strike320.00
Volume696
OI257
IV0.78
Contract LLY260821P00880000
Side Put
Expiry21 Aug 2026
Strike880.00
Volume669
OI381
IV0.85
Contract LLY260821C01040000
Side Call
Expiry21 Aug 2026
Strike1040.00
Volume653
OI198
IV0.52
Contract LLY260814C01130000
Side Call
Expiry14 Aug 2026
Strike1130.00
Volume572
OI164
IV0.78
Contract LLY260821C01250000
Side Call
Expiry21 Aug 2026
Strike1250.00
Volume503
OI1565
IV0.32
Contract LLY260911P00710000
Side Put
Expiry11 Sep 2026
Strike710.00
Volume397
OI506
IV1.08
Contract LLY260821C01020000
Side Call
Expiry21 Aug 2026
Strike1020.00
Volume390
OI120
IV0.59
Contract LLY260821C01340000
Side Call
Expiry21 Aug 2026
Strike1340.00
Volume372
OI1653
IV0.35
Contract LLY260814C01270000
Side Call
Expiry14 Aug 2026
Strike1270.00
Volume361
OI296
IV0.36
Contract LLY260814C01150000
Side Call
Expiry14 Aug 2026
Strike1150.00
Volume348
OI92
IV0.63

Evidence context