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 5 of 50
Contract LLY260828P01025000
Side Put
Expiry28 Aug 2026
Strike1025.00
Volume174
OI54
IV0.52
Contract LLY260918P01100000
Side Put
Expiry18 Sep 2026
Strike1100.00
Volume170
OI505
IV0.32
Contract LLY260814P01150000
Side Put
Expiry14 Aug 2026
Strike1150.00
Volume170
OI375
IV0.39
Contract LLY260814P01155000
Side Put
Expiry14 Aug 2026
Strike1155.00
Volume167
OI245
IV0.32
Contract LLY260814P01170000
Side Put
Expiry14 Aug 2026
Strike1170.00
Volume167
OI188
IV0.31
Contract LLY260821C00880000
Side Call
Expiry21 Aug 2026
Strike880.00
Volume165
OI50
IV0.85
Contract LLY260821P01000000
Side Put
Expiry21 Aug 2026
Strike1000.00
Volume164
OI1434
IV0.51
Contract LLY270115C01420000
Side Call
Expiry15 Jan 2027
Strike1420.00
Volume163
OI237
IV0.39
Contract LLY260904P00680000
Side Put
Expiry4 Sep 2026
Strike680.00
Volume162
OI215
IV1.32
Contract LLY260814P00865000
Side Put
Expiry14 Aug 2026
Strike865.00
Volume160
OI109
IV1.63
Contract LLY270115P00480000
Side Put
Expiry15 Jan 2027
Strike480.00
Volume160
OI108
IV0.62
Contract LLY260828C01440000
Side Call
Expiry28 Aug 2026
Strike1440.00
Volume156
OI238
IV0.52
Contract LLY260814C01275000
Side Call
Expiry14 Aug 2026
Strike1275.00
Volume156
OI131
IV0.36
Contract LLY260821P00820000
Side Put
Expiry21 Aug 2026
Strike820.00
Volume154
OI352
IV1.47
Contract LLY260814P00930000
Side Put
Expiry14 Aug 2026
Strike930.00
Volume151
OI118
IV1.31
Contract LLY260918C01800000
Side Call
Expiry18 Sep 2026
Strike1800.00
Volume150
OI27
IV0.43
Contract LLY260821C00860000
Side Call
Expiry21 Aug 2026
Strike860.00
Volume147
OI43
IV1.00
Contract LLY260828C01400000
Side Call
Expiry28 Aug 2026
Strike1400.00
Volume145
OI853
IV0.35
Contract LLY260814C01360000
Side Call
Expiry14 Aug 2026
Strike1360.00
Volume144
OI427
IV0.60
Contract LLY260814P01015000
Side Put
Expiry14 Aug 2026
Strike1015.00
Volume144
OI372
IV0.69
Contract LLY260814C01170000
Side Call
Expiry14 Aug 2026
Strike1170.00
Volume143
OI122
IV0.48
Contract LLY261016P01200000
Side Put
Expiry16 Oct 2026
Strike1200.00
Volume141
OI102
IV0.32
Contract LLY260814P01090000
Side Put
Expiry14 Aug 2026
Strike1090.00
Volume139
OI164
IV0.58
Contract LLY260814C01350000
Side Call
Expiry14 Aug 2026
Strike1350.00
Volume138
OI236
IV0.56
Contract LLY270115C01600000
Side Call
Expiry15 Jan 2027
Strike1600.00
Volume137
OI605
IV0.38
Contract LLY260814P01030000
Side Put
Expiry14 Aug 2026
Strike1030.00
Volume137
OI207
IV0.73
Contract LLY260821C01280000
Side Call
Expiry21 Aug 2026
Strike1280.00
Volume135
OI884
IV0.33
Contract LLY260814P00925000
Side Put
Expiry14 Aug 2026
Strike925.00
Volume132
OI162
IV1.33
Contract LLY260904C01520000
Side Call
Expiry4 Sep 2026
Strike1520.00
Volume130
OI144
IV0.54
Contract LLY260814C01000000
Side Call
Expiry14 Aug 2026
Strike1000.00
Volume130
OI30
IV0.85
Contract LLY260821C01245000
Side Call
Expiry21 Aug 2026
Strike1245.00
Volume129
OI52
IV0.32
Contract LLY260821P00920000
Side Put
Expiry21 Aug 2026
Strike920.00
Volume128
OI994
IV0.65
Contract LLY260821P01120000
Side Put
Expiry21 Aug 2026
Strike1120.00
Volume128
OI266
IV0.32
Contract LLY260814P01025000
Side Put
Expiry14 Aug 2026
Strike1025.00
Volume128
OI225
IV1.18
Contract LLY260814P00960000
Side Put
Expiry14 Aug 2026
Strike960.00
Volume128
OI106
IV1.02
Contract LLY260814P00845000
Side Put
Expiry14 Aug 2026
Strike845.00
Volume128
OI84
IV1.74
Contract LLY260814C01120000
Side Call
Expiry14 Aug 2026
Strike1120.00
Volume128
OI38
IV0.85
Contract LLY260814C01265000
Side Call
Expiry14 Aug 2026
Strike1265.00
Volume125
OI338
IV0.35
Contract LLY261016C01240000
Side Call
Expiry16 Oct 2026
Strike1240.00
Volume125
OI233
IV0.35
Contract LLY270115P00810000
Side Put
Expiry15 Jan 2027
Strike810.00
Volume125
OI196
IV0.42

Evidence context