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 6 of 50
Contract LLY260814P01195000
Side Put
Expiry14 Aug 2026
Strike1195.00
Volume122
OI67
IV0.41
Contract LLY260814C01145000
Side Call
Expiry14 Aug 2026
Strike1145.00
Volume118
OI33
IV0.66
Contract LLY260821C01400000
Side Call
Expiry21 Aug 2026
Strike1400.00
Volume116
OI1491
IV0.40
Contract LLY260821C01070000
Side Call
Expiry21 Aug 2026
Strike1070.00
Volume116
OI140
IV0.67
Contract LLY261218C01720000
Side Call
Expiry18 Dec 2026
Strike1720.00
Volume116
OI30
IV0.42
Contract LLY260821P01070000
Side Put
Expiry21 Aug 2026
Strike1070.00
Volume114
OI620
IV0.39
Contract LLY260904P00700000
Side Put
Expiry4 Sep 2026
Strike700.00
Volume114
OI582
IV0.86
Contract LLY270115C01840000
Side Call
Expiry15 Jan 2027
Strike1840.00
Volume112
OI46
IV0.41
Contract LLY270115C01460000
Side Call
Expiry15 Jan 2027
Strike1460.00
Volume110
OI424
IV0.38
Contract LLY260904C01440000
Side Call
Expiry4 Sep 2026
Strike1440.00
Volume110
OI48
IV0.39
Contract LLY260821C00800000
Side Call
Expiry21 Aug 2026
Strike800.00
Volume110
OI31
IV1.17
Contract LLY260814P00935000
Side Put
Expiry14 Aug 2026
Strike935.00
Volume109
OI74
IV1.82
Contract LLY260814P01135000
Side Put
Expiry14 Aug 2026
Strike1135.00
Volume107
OI194
IV0.56
Contract LLY260814C01210000
Side Call
Expiry14 Aug 2026
Strike1210.00
Volume107
OI84
IV0.42
Contract LLY260814C01225000
Side Call
Expiry14 Aug 2026
Strike1225.00
Volume106
OI216
IV0.40
Contract LLY260821C01080000
Side Call
Expiry21 Aug 2026
Strike1080.00
Volume105
OI115
IV0.59
Contract LLY260814P01125000
Side Put
Expiry14 Aug 2026
Strike1125.00
Volume104
OI241
IV0.66
Contract LLY260814C01320000
Side Call
Expiry14 Aug 2026
Strike1320.00
Volume103
OI238
IV0.66
Contract LLY260911P01000000
Side Put
Expiry11 Sep 2026
Strike1000.00
Volume102
OI410
IV0.36
Contract LLY260911P01030000
Side Put
Expiry11 Sep 2026
Strike1030.00
Volume102
OI25
IV0.35
Contract LLY260904P01000000
Side Put
Expiry4 Sep 2026
Strike1000.00
Volume101
OI269
IV0.40
Contract LLY261016P01120000
Side Put
Expiry16 Oct 2026
Strike1120.00
Volume101
OI173
IV0.34
Contract LLY260918P00490000
Side Put
Expiry18 Sep 2026
Strike490.00
Volume100
OI1404
IV1.58
Contract LLY261016P00490000
Side Put
Expiry16 Oct 2026
Strike490.00
Volume100
OI1351
IV1.18
Contract LLY260821P00800000
Side Put
Expiry21 Aug 2026
Strike800.00
Volume100
OI791
IV0.88
Contract LLY260814C01115000
Side Call
Expiry14 Aug 2026
Strike1115.00
Volume100
OI40
IV0.84
Contract LLY260911C01600000
Side Call
Expiry11 Sep 2026
Strike1600.00
Volume99
OI201
IV0.43
Contract LLY260814P00895000
Side Put
Expiry14 Aug 2026
Strike895.00
Volume99
OI75
IV2.09
Contract LLY260814P01190000
Side Put
Expiry14 Aug 2026
Strike1190.00
Volume98
OI158
IV0.41
Contract LLY260821C01260000
Side Call
Expiry21 Aug 2026
Strike1260.00
Volume97
OI817
IV0.34
Contract LLY260814P01175000
Side Put
Expiry14 Aug 2026
Strike1175.00
Volume97
OI114
IV0.40
Contract LLY260814C01245000
Side Call
Expiry14 Aug 2026
Strike1245.00
Volume97
OI74
IV0.43
Contract LLY260904P00670000
Side Put
Expiry4 Sep 2026
Strike670.00
Volume96
OI56
IV1.17
Contract LLY260821P01090000
Side Put
Expiry21 Aug 2026
Strike1090.00
Volume95
OI295
IV0.37
Contract LLY260814C01040000
Side Call
Expiry14 Aug 2026
Strike1040.00
Volume95
OI28
IV1.36
Contract LLY260814P01185000
Side Put
Expiry14 Aug 2026
Strike1185.00
Volume93
OI142
IV0.40
Contract LLY260814C01285000
Side Call
Expiry14 Aug 2026
Strike1285.00
Volume93
OI112
IV0.52
Contract LLY270115P00640000
Side Put
Expiry15 Jan 2027
Strike640.00
Volume92
OI653
IV0.48
Contract LLY260828C01300000
Side Call
Expiry28 Aug 2026
Strike1300.00
Volume92
OI305
IV0.34
Contract LLY260821C01230000
Side Call
Expiry21 Aug 2026
Strike1230.00
Volume92
OI289
IV0.33

Evidence context