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 34 of 50
Contract LLY260918P01540000
Side Put
Expiry18 Sep 2026
Strike1540.00
Volume-
OI1
IV0.52
Contract LLY260925P00710000
Side Put
Expiry25 Sep 2026
Strike710.00
Volume-
OI1
IV0.43
Contract LLY260925C00880000
Side Call
Expiry25 Sep 2026
Strike880.00
Volume-
OI1
IV0.52
Contract LLY260925P00930000
Side Put
Expiry25 Sep 2026
Strike930.00
Volume-
OI1
IV0.48
Contract LLY260925C01015000
Side Call
Expiry25 Sep 2026
Strike1015.00
Volume-
OI1
IV0.37
Contract LLY260925C01030000
Side Call
Expiry25 Sep 2026
Strike1030.00
Volume-
OI1
IV0.37
Contract LLY260925C01035000
Side Call
Expiry25 Sep 2026
Strike1035.00
Volume-
OI1
IV0.36
Contract LLY260925P01035000
Side Put
Expiry25 Sep 2026
Strike1035.00
Volume-
OI1
IV0.33
Contract LLY260925C01080000
Side Call
Expiry25 Sep 2026
Strike1080.00
Volume-
OI1
IV0.32
Contract LLY260925C01100000
Side Call
Expiry25 Sep 2026
Strike1100.00
Volume-
OI1
IV0.32
Contract LLY260925C01125000
Side Call
Expiry25 Sep 2026
Strike1125.00
Volume-
OI1
IV0.31
Contract LLY260925P01175000
Side Put
Expiry25 Sep 2026
Strike1175.00
Volume-
OI1
IV0.29
Contract LLY260925P01245000
Side Put
Expiry25 Sep 2026
Strike1245.00
Volume-
OI1
IV0.28
Contract LLY260925P01260000
Side Put
Expiry25 Sep 2026
Strike1260.00
Volume-
OI1
IV0.28
Contract LLY260925P01275000
Side Put
Expiry25 Sep 2026
Strike1275.00
Volume-
OI1
IV0.29
Contract LLY260925P01300000
Side Put
Expiry25 Sep 2026
Strike1300.00
Volume-
OI1
IV0.29
Contract LLY260925P01340000
Side Put
Expiry25 Sep 2026
Strike1340.00
Volume-
OI1
IV0.32
Contract LLY260925P01460000
Side Put
Expiry25 Sep 2026
Strike1460.00
Volume-
OI1
IV0.41
Contract LLY261002C01175000
Side Call
Expiry2 Oct 2026
Strike1175.00
Volume-
OI1
IV0.30
Contract LLY261016P01540000
Side Put
Expiry16 Oct 2026
Strike1540.00
Volume-
OI1
IV0.45
Contract LLY261016P01620000
Side Put
Expiry16 Oct 2026
Strike1620.00
Volume-
OI1
IV0.51
Contract LLY260821C00520000
Side Call
Expiry21 Aug 2026
Strike520.00
Volume-
OI-
IV2.60
Contract LLY260821C00540000
Side Call
Expiry21 Aug 2026
Strike540.00
Volume-
OI-
IV2.36
Contract LLY260821C00560000
Side Call
Expiry21 Aug 2026
Strike560.00
Volume-
OI-
IV2.00
Contract LLY260821C00580000
Side Call
Expiry21 Aug 2026
Strike580.00
Volume-
OI-
IV2.19
Contract LLY260821C00600000
Side Call
Expiry21 Aug 2026
Strike600.00
Volume-
OI-
IV2.05
Contract LLY260821C00620000
Side Call
Expiry21 Aug 2026
Strike620.00
Volume-
OI-
IV0.01
Contract LLY260821C00640000
Side Call
Expiry21 Aug 2026
Strike640.00
Volume-
OI-
IV1.91
Contract LLY260821C00680000
Side Call
Expiry21 Aug 2026
Strike680.00
Volume-
OI-
IV1.85
Contract LLY260821C00700000
Side Call
Expiry21 Aug 2026
Strike700.00
Volume-
OI-
IV1.51
Contract LLY260821C00720000
Side Call
Expiry21 Aug 2026
Strike720.00
Volume-
OI-
IV1.64
Contract LLY260821C00740000
Side Call
Expiry21 Aug 2026
Strike740.00
Volume-
OI-
IV0.01
Contract LLY260821C00760000
Side Call
Expiry21 Aug 2026
Strike760.00
Volume-
OI-
IV0.01
Contract LLY260821C00810000
Side Call
Expiry21 Aug 2026
Strike810.00
Volume-
OI-
IV1.23
Contract LLY260821C00820000
Side Call
Expiry21 Aug 2026
Strike820.00
Volume-
OI-
IV1.21
Contract LLY260821C00830000
Side Call
Expiry21 Aug 2026
Strike830.00
Volume-
OI-
IV1.21
Contract LLY260821C00840000
Side Call
Expiry21 Aug 2026
Strike840.00
Volume-
OI-
IV0.01
Contract LLY260821C00870000
Side Call
Expiry21 Aug 2026
Strike870.00
Volume-
OI-
IV1.02
Contract LLY260821C00890000
Side Call
Expiry21 Aug 2026
Strike890.00
Volume-
OI-
IV0.96
Contract LLY260821C00910000
Side Call
Expiry21 Aug 2026
Strike910.00
Volume-
OI-
IV0.93

Evidence context