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 47 of 50
Contract LLY261002C00785000
Side Call
Expiry2 Oct 2026
Strike785.00
Volume-
OI-
IV0.63
Contract LLY261002P00785000
Side Put
Expiry2 Oct 2026
Strike785.00
Volume-
OI-
IV0.33
Contract LLY261002C00790000
Side Call
Expiry2 Oct 2026
Strike790.00
Volume-
OI-
IV0.63
Contract LLY261002C00795000
Side Call
Expiry2 Oct 2026
Strike795.00
Volume-
OI-
IV0.61
Contract LLY261002P00795000
Side Put
Expiry2 Oct 2026
Strike795.00
Volume-
OI-
IV0.32
Contract LLY261002C00800000
Side Call
Expiry2 Oct 2026
Strike800.00
Volume-
OI-
IV0.62
Contract LLY261002C00805000
Side Call
Expiry2 Oct 2026
Strike805.00
Volume-
OI-
IV0.60
Contract LLY261002P00805000
Side Put
Expiry2 Oct 2026
Strike805.00
Volume-
OI-
IV0.31
Contract LLY261002C00810000
Side Call
Expiry2 Oct 2026
Strike810.00
Volume-
OI-
IV0.59
Contract LLY261002P00810000
Side Put
Expiry2 Oct 2026
Strike810.00
Volume-
OI-
IV0.31
Contract LLY261002C00815000
Side Call
Expiry2 Oct 2026
Strike815.00
Volume-
OI-
IV0.58
Contract LLY261002C00820000
Side Call
Expiry2 Oct 2026
Strike820.00
Volume-
OI-
IV0.57
Contract LLY261002P00820000
Side Put
Expiry2 Oct 2026
Strike820.00
Volume-
OI-
IV0.30
Contract LLY261002C00825000
Side Call
Expiry2 Oct 2026
Strike825.00
Volume-
OI-
IV0.57
Contract LLY261002P00825000
Side Put
Expiry2 Oct 2026
Strike825.00
Volume-
OI-
IV0.30
Contract LLY261002C00830000
Side Call
Expiry2 Oct 2026
Strike830.00
Volume-
OI-
IV0.56
Contract LLY261002P00830000
Side Put
Expiry2 Oct 2026
Strike830.00
Volume-
OI-
IV0.29
Contract LLY261002C00835000
Side Call
Expiry2 Oct 2026
Strike835.00
Volume-
OI-
IV0.55
Contract LLY261002P00835000
Side Put
Expiry2 Oct 2026
Strike835.00
Volume-
OI-
IV0.29
Contract LLY261002C00840000
Side Call
Expiry2 Oct 2026
Strike840.00
Volume-
OI-
IV0.55
Contract LLY261002P00840000
Side Put
Expiry2 Oct 2026
Strike840.00
Volume-
OI-
IV0.28
Contract LLY261002C00845000
Side Call
Expiry2 Oct 2026
Strike845.00
Volume-
OI-
IV0.53
Contract LLY261002P00845000
Side Put
Expiry2 Oct 2026
Strike845.00
Volume-
OI-
IV0.28
Contract LLY261002C00850000
Side Call
Expiry2 Oct 2026
Strike850.00
Volume-
OI-
IV0.53
Contract LLY261002P00850000
Side Put
Expiry2 Oct 2026
Strike850.00
Volume-
OI-
IV0.27
Contract LLY261002C00855000
Side Call
Expiry2 Oct 2026
Strike855.00
Volume-
OI-
IV0.52
Contract LLY261002P00855000
Side Put
Expiry2 Oct 2026
Strike855.00
Volume-
OI-
IV0.27
Contract LLY261002C00860000
Side Call
Expiry2 Oct 2026
Strike860.00
Volume-
OI-
IV0.52
Contract LLY261002P00860000
Side Put
Expiry2 Oct 2026
Strike860.00
Volume-
OI-
IV0.26
Contract LLY261002C00865000
Side Call
Expiry2 Oct 2026
Strike865.00
Volume-
OI-
IV0.51
Contract LLY261002P00865000
Side Put
Expiry2 Oct 2026
Strike865.00
Volume-
OI-
IV0.26
Contract LLY261002C00870000
Side Call
Expiry2 Oct 2026
Strike870.00
Volume-
OI-
IV0.51
Contract LLY261002P00870000
Side Put
Expiry2 Oct 2026
Strike870.00
Volume-
OI-
IV0.25
Contract LLY261002C00875000
Side Call
Expiry2 Oct 2026
Strike875.00
Volume-
OI-
IV0.50
Contract LLY261002P00875000
Side Put
Expiry2 Oct 2026
Strike875.00
Volume-
OI-
IV0.25
Contract LLY261002C00880000
Side Call
Expiry2 Oct 2026
Strike880.00
Volume-
OI-
IV0.49
Contract LLY261002P00880000
Side Put
Expiry2 Oct 2026
Strike880.00
Volume-
OI-
IV0.24
Contract LLY261002C00885000
Side Call
Expiry2 Oct 2026
Strike885.00
Volume-
OI-
IV0.49
Contract LLY261002P00885000
Side Put
Expiry2 Oct 2026
Strike885.00
Volume-
OI-
IV0.24
Contract LLY261002C00890000
Side Call
Expiry2 Oct 2026
Strike890.00
Volume-
OI-
IV0.45

Evidence context