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 8 of 50
Contract LLY260904C01225000
Side Call
Expiry4 Sep 2026
Strike1225.00
Volume21
OI27
IV0.31
Contract LLY260925P01130000
Side Put
Expiry25 Sep 2026
Strike1130.00
Volume21
OI20
IV0.32
Contract LLY260814P01120000
Side Put
Expiry14 Aug 2026
Strike1120.00
Volume20
OI199
IV0.48
Contract LLY260814C01290000
Side Call
Expiry14 Aug 2026
Strike1290.00
Volume20
OI167
IV0.56
Contract LLY260904P01120000
Side Put
Expiry4 Sep 2026
Strike1120.00
Volume20
OI128
IV0.32
Contract LLY260828P00760000
Side Put
Expiry28 Aug 2026
Strike760.00
Volume20
OI42
IV0.67
Contract LLY260828P01130000
Side Put
Expiry28 Aug 2026
Strike1130.00
Volume20
OI39
IV0.31
Contract LLY260904P01155000
Side Put
Expiry4 Sep 2026
Strike1155.00
Volume20
OI20
IV0.30
Contract LLY260911P01210000
Side Put
Expiry11 Sep 2026
Strike1210.00
Volume20
OI18
IV0.29
Contract LLY260814C01157500
Side Call
Expiry14 Aug 2026
Strike1157.50
Volume20
OI16
IV0.01
Contract LLY260814C01135000
Side Call
Expiry14 Aug 2026
Strike1135.00
Volume20
OI13
IV0.64
Contract LLY260828P00750000
Side Put
Expiry28 Aug 2026
Strike750.00
Volume20
OI9
IV0.69
Contract LLY260904C01235000
Side Call
Expiry4 Sep 2026
Strike1235.00
Volume20
OI3
IV0.31
Contract LLY260918P01080000
Side Put
Expiry18 Sep 2026
Strike1080.00
Volume19
OI590
IV0.33
Contract LLY260814P00680000
Side Put
Expiry14 Aug 2026
Strike680.00
Volume19
OI371
IV3.18
Contract LLY260918P00950000
Side Put
Expiry18 Sep 2026
Strike950.00
Volume19
OI230
IV0.38
Contract LLY260904P01105000
Side Put
Expiry4 Sep 2026
Strike1105.00
Volume19
OI39
IV0.32
Contract LLY260814P01000000
Side Put
Expiry14 Aug 2026
Strike1000.00
Volume18
OI449
IV1.12
Contract LLY260828P00690000
Side Put
Expiry28 Aug 2026
Strike690.00
Volume18
OI203
IV0.92
Contract LLY260814P01162500
Side Put
Expiry14 Aug 2026
Strike1162.50
Volume18
OI66
IV0.26
Contract LLY260814P01202500
Side Put
Expiry14 Aug 2026
Strike1202.50
Volume18
OI14
IV0.36
Contract LLY260814C00795000
Side Call
Expiry14 Aug 2026
Strike795.00
Volume18
OI2
IV3.31
Contract LLY260821P01220000
Side Put
Expiry21 Aug 2026
Strike1220.00
Volume17
OI150
IV0.32
Contract LLY260821P01165000
Side Put
Expiry21 Aug 2026
Strike1165.00
Volume17
OI134
IV0.32
Contract LLY260814C01070000
Side Call
Expiry14 Aug 2026
Strike1070.00
Volume17
OI10
IV1.10
Contract LLY260911C01230000
Side Call
Expiry11 Sep 2026
Strike1230.00
Volume17
OI10
IV0.30
Contract LLY260828P01180000
Side Put
Expiry28 Aug 2026
Strike1180.00
Volume16
OI436
IV0.32
Contract LLY260814P00980000
Side Put
Expiry14 Aug 2026
Strike980.00
Volume16
OI227
IV1.22
Contract LLY260821P01210000
Side Put
Expiry21 Aug 2026
Strike1210.00
Volume16
OI149
IV0.30
Contract LLY260925C01230000
Side Call
Expiry25 Sep 2026
Strike1230.00
Volume16
OI95
IV0.31
Contract LLY260814C01217500
Side Call
Expiry14 Aug 2026
Strike1217.50
Volume16
OI71
IV0.34
Contract LLY260814C01175000
Side Call
Expiry14 Aug 2026
Strike1175.00
Volume16
OI53
IV0.01
Contract LLY260904C01280000
Side Call
Expiry4 Sep 2026
Strike1280.00
Volume16
OI35
IV0.31
Contract LLY260821C01207500
Side Call
Expiry21 Aug 2026
Strike1207.50
Volume16
OI16
IV0.30
Contract LLY260911C01270000
Side Call
Expiry11 Sep 2026
Strike1270.00
Volume16
OI8
IV0.31
Contract LLY260918P01000000
Side Put
Expiry18 Sep 2026
Strike1000.00
Volume15
OI2114
IV0.35
Contract LLY260918C01280000
Side Call
Expiry18 Sep 2026
Strike1280.00
Volume15
OI1813
IV0.30
Contract LLY260918P00850000
Side Put
Expiry18 Sep 2026
Strike850.00
Volume15
OI611
IV0.34
Contract LLY260814P01100000
Side Put
Expiry14 Aug 2026
Strike1100.00
Volume15
OI314
IV0.59
Contract LLY260918P00880000
Side Put
Expiry18 Sep 2026
Strike880.00
Volume15
OI156
IV0.31

Evidence context