Contract Tape

BBAI 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 264 records

Detail Tape

BBAI most active options contracts

Page 1 of 7
Contract BBAI260814C00003000
Side Call
Expiry14 Aug 2026
Strike3.00
Volume2904
OI3166
IV0.77
Contract BBAI260807C00003000
Side Call
Expiry7 Aug 2026
Strike3.00
Volume2431
OI6001
IV0.87
Contract BBAI260821C00003500
Side Call
Expiry21 Aug 2026
Strike3.50
Volume2345
OI1748
IV0.82
Contract BBAI260807C00003500
Side Call
Expiry7 Aug 2026
Strike3.50
Volume1121
OI4390
IV1.02
Contract BBAI260807P00002500
Side Put
Expiry7 Aug 2026
Strike2.50
Volume909
OI799
IV0.96
Contract BBAI260814C00003500
Side Call
Expiry14 Aug 2026
Strike3.50
Volume849
OI2954
IV1.02
Contract BBAI260821C00003000
Side Call
Expiry21 Aug 2026
Strike3.00
Volume842
OI4209
IV0.79
Contract BBAI260918C00003000
Side Call
Expiry18 Sep 2026
Strike3.00
Volume825
OI5909
IV0.85
Contract BBAI260918C00004000
Side Call
Expiry18 Sep 2026
Strike4.00
Volume592
OI19323
IV0.90
Contract BBAI260918C00006000
Side Call
Expiry18 Sep 2026
Strike6.00
Volume563
OI16240
IV1.27
Contract BBAI260828C00003000
Side Call
Expiry28 Aug 2026
Strike3.00
Volume505
OI517
IV0.78
Contract BBAI260821C00004000
Side Call
Expiry21 Aug 2026
Strike4.00
Volume497
OI7858
IV1.06
Contract BBAI260828C00003500
Side Call
Expiry28 Aug 2026
Strike3.50
Volume456
OI1070
IV0.86
Contract BBAI270115C00007000
Side Call
Expiry15 Jan 2027
Strike7.00
Volume425
OI30970
IV1.04
Contract BBAI260918C00005000
Side Call
Expiry18 Sep 2026
Strike5.00
Volume422
OI16159
IV1.04
Contract BBAI260814C00004000
Side Call
Expiry14 Aug 2026
Strike4.00
Volume395
OI1949
IV1.03
Contract BBAI270115C00010000
Side Call
Expiry15 Jan 2027
Strike10.00
Volume370
OI69967
IV1.13
Contract BBAI260918P00003000
Side Put
Expiry18 Sep 2026
Strike3.00
Volume359
OI6089
IV0.81
Contract BBAI270115C00012000
Side Call
Expiry15 Jan 2027
Strike12.00
Volume341
OI16302
IV1.30
Contract BBAI261218P00002000
Side Put
Expiry18 Dec 2026
Strike2.00
Volume338
OI355
IV0.90
Contract BBAI270115C00004000
Side Call
Expiry15 Jan 2027
Strike4.00
Volume311
OI12004
IV0.96
Contract BBAI261218P00003000
Side Put
Expiry18 Dec 2026
Strike3.00
Volume308
OI2228
IV0.88
Contract BBAI260904C00003500
Side Call
Expiry4 Sep 2026
Strike3.50
Volume296
OI944
IV0.81
Contract BBAI261218C00005000
Side Call
Expiry18 Dec 2026
Strike5.00
Volume294
OI4684
IV0.97
Contract BBAI270115C00003000
Side Call
Expiry15 Jan 2027
Strike3.00
Volume285
OI11151
IV0.94
Contract BBAI260821P00003000
Side Put
Expiry21 Aug 2026
Strike3.00
Volume278
OI5265
IV0.84
Contract BBAI260814C00002500
Side Call
Expiry14 Aug 2026
Strike2.50
Volume242
OI302
IV0.73
Contract BBAI280121C00015000
Side Call
Expiry21 Jan 2028
Strike15.00
Volume228
OI9397
IV1.14
Contract BBAI270319C00005000
Side Call
Expiry19 Mar 2027
Strike5.00
Volume227
OI32
IV0.99
Contract BBAI270115C00005000
Side Call
Expiry15 Jan 2027
Strike5.00
Volume223
OI31693
IV0.98
Contract BBAI261218C00004000
Side Call
Expiry18 Dec 2026
Strike4.00
Volume209
OI3569
IV0.94
Contract BBAI280121C00003000
Side Call
Expiry21 Jan 2028
Strike3.00
Volume203
OI6431
IV0.99
Contract BBAI260821C00005000
Side Call
Expiry21 Aug 2026
Strike5.00
Volume191
OI8038
IV1.39
Contract BBAI260807P00003000
Side Put
Expiry7 Aug 2026
Strike3.00
Volume176
OI726
IV0.89
Contract BBAI270115C00017000
Side Call
Expiry15 Jan 2027
Strike17.00
Volume172
OI26330
IV1.33
Contract BBAI260807C00002500
Side Call
Expiry7 Aug 2026
Strike2.50
Volume170
OI276
IV0.84
Contract BBAI260821C00002500
Side Call
Expiry21 Aug 2026
Strike2.50
Volume111
OI353
IV0.88
Contract BBAI270115C00008000
Side Call
Expiry15 Jan 2027
Strike8.00
Volume109
OI1769
IV1.07
Contract BBAI260807C00004000
Side Call
Expiry7 Aug 2026
Strike4.00
Volume104
OI2959
IV1.46
Contract BBAI270115C00003500
Side Call
Expiry15 Jan 2027
Strike3.50
Volume101
OI20881
IV0.95