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 4 of 50
Contract LLY260814C01260000
Side Call
Expiry14 Aug 2026
Strike1260.00
Volume343
OI239
IV0.34
Contract LLY260821P01110000
Side Put
Expiry21 Aug 2026
Strike1110.00
Volume331
OI143
IV0.31
Contract LLY261218P00330000
Side Put
Expiry18 Dec 2026
Strike330.00
Volume316
OI201
IV0.83
Contract LLY260814C01405000
Side Call
Expiry14 Aug 2026
Strike1405.00
Volume315
OI253
IV1.05
Contract LLY260821C01060000
Side Call
Expiry21 Aug 2026
Strike1060.00
Volume306
OI279
IV0.70
Contract LLY260911C01560000
Side Call
Expiry11 Sep 2026
Strike1560.00
Volume283
OI120
IV0.43
Contract LLY260814C01280000
Side Call
Expiry14 Aug 2026
Strike1280.00
Volume276
OI432
IV0.38
Contract LLY260904P00690000
Side Put
Expiry4 Sep 2026
Strike690.00
Volume275
OI124
IV0.92
Contract LLY260814C01240000
Side Call
Expiry14 Aug 2026
Strike1240.00
Volume273
OI172
IV0.30
Contract LLY260821P00870000
Side Put
Expiry21 Aug 2026
Strike870.00
Volume271
OI298
IV0.77
Contract LLY260918C01300000
Side Call
Expiry18 Sep 2026
Strike1300.00
Volume259
OI2658
IV0.33
Contract LLY260814P00945000
Side Put
Expiry14 Aug 2026
Strike945.00
Volume259
OI156
IV1.23
Contract LLY260828P01030000
Side Put
Expiry28 Aug 2026
Strike1030.00
Volume257
OI187
IV0.52
Contract LLY260814C01155000
Side Call
Expiry14 Aug 2026
Strike1155.00
Volume255
OI66
IV0.64
Contract LLY260821P00860000
Side Put
Expiry21 Aug 2026
Strike860.00
Volume246
OI466
IV0.81
Contract LLY260821C00940000
Side Call
Expiry21 Aug 2026
Strike940.00
Volume245
OI75
IV0.71
Contract LLY260814C01100000
Side Call
Expiry14 Aug 2026
Strike1100.00
Volume232
OI60
IV0.65
Contract LLY260828P00925000
Side Put
Expiry28 Aug 2026
Strike925.00
Volume232
OI2
IV0.51
Contract LLY260821C01050000
Side Call
Expiry21 Aug 2026
Strike1050.00
Volume230
OI75
IV0.71
Contract LLY260814C01105000
Side Call
Expiry14 Aug 2026
Strike1105.00
Volume230
OI59
IV0.96
Contract LLY260814P01200000
Side Put
Expiry14 Aug 2026
Strike1200.00
Volume224
OI249
IV0.29
Contract LLY260828P00980000
Side Put
Expiry28 Aug 2026
Strike980.00
Volume220
OI34
IV0.48
Contract LLY270115P00600000
Side Put
Expiry15 Jan 2027
Strike600.00
Volume217
OI1740
IV0.52
Contract LLY260814P00965000
Side Put
Expiry14 Aug 2026
Strike965.00
Volume217
OI116
IV0.88
Contract LLY260814C01050000
Side Call
Expiry14 Aug 2026
Strike1050.00
Volume215
OI64
IV0.98
Contract LLY260814C01030000
Side Call
Expiry14 Aug 2026
Strike1030.00
Volume215
OI63
IV1.15
Contract LLY260814C01305000
Side Call
Expiry14 Aug 2026
Strike1305.00
Volume215
OI44
IV0.46
Contract LLY260814C01160000
Side Call
Expiry14 Aug 2026
Strike1160.00
Volume214
OI62
IV0.56
Contract LLY260821P00890000
Side Put
Expiry21 Aug 2026
Strike890.00
Volume212
OI118
IV0.72
Contract LLY260814C01500000
Side Call
Expiry14 Aug 2026
Strike1500.00
Volume208
OI598
IV0.84
Contract LLY260911P00720000
Side Put
Expiry11 Sep 2026
Strike720.00
Volume208
OI302
IV0.70
Contract LLY260828P00935000
Side Put
Expiry28 Aug 2026
Strike935.00
Volume206
OI3
IV0.81
Contract LLY261120P00580000
Side Put
Expiry20 Nov 2026
Strike580.00
Volume201
OI97
IV0.79
Contract LLY260904P00720000
Side Put
Expiry4 Sep 2026
Strike720.00
Volume200
OI227
IV1.21
Contract LLY260911P00980000
Side Put
Expiry11 Sep 2026
Strike980.00
Volume188
OI35
IV0.40
Contract LLY260821P01060000
Side Put
Expiry21 Aug 2026
Strike1060.00
Volume187
OI453
IV0.40
Contract LLY260821P01100000
Side Put
Expiry21 Aug 2026
Strike1100.00
Volume183
OI840
IV0.33
Contract LLY260904P00650000
Side Put
Expiry4 Sep 2026
Strike650.00
Volume183
OI74
IV0.85
Contract LLY260821C00840000
Side Call
Expiry21 Aug 2026
Strike840.00
Volume175
OI54
IV0.98
Contract LLY260814C01125000
Side Call
Expiry14 Aug 2026
Strike1125.00
Volume175
OI51
IV0.82

Evidence context