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 2 of 7
Contract BBAI270115P00003000
Side Put
Expiry15 Jan 2027
Strike3.00
Volume94
OI5622
IV0.88
Contract BBAI280121C00005000
Side Call
Expiry21 Jan 2028
Strike5.00
Volume93
OI15713
IV1.06
Contract BBAI270319C00004000
Side Call
Expiry19 Mar 2027
Strike4.00
Volume91
OI73
IV0.94
Contract BBAI270319P00003000
Side Put
Expiry19 Mar 2027
Strike3.00
Volume89
OI40
IV0.89
Contract BBAI260904C00003000
Side Call
Expiry4 Sep 2026
Strike3.00
Volume85
OI397
IV0.81
Contract BBAI280121C00012000
Side Call
Expiry21 Jan 2028
Strike12.00
Volume76
OI5434
IV1.11
Contract BBAI260828P00003500
Side Put
Expiry28 Aug 2026
Strike3.50
Volume72
OI215
IV0.95
Contract BBAI260911C00003500
Side Call
Expiry11 Sep 2026
Strike3.50
Volume71
OI16
IV0.81
Contract BBAI260828C00002500
Side Call
Expiry28 Aug 2026
Strike2.50
Volume70
OI354
IV0.83
Contract BBAI270115C00004500
Side Call
Expiry15 Jan 2027
Strike4.50
Volume69
OI11458
IV0.91
Contract BBAI260814P00002500
Side Put
Expiry14 Aug 2026
Strike2.50
Volume66
OI535
IV0.87
Contract BBAI280121C00002000
Side Call
Expiry21 Jan 2028
Strike2.00
Volume65
OI2988
IV1.03
Contract BBAI270115C00005500
Side Call
Expiry15 Jan 2027
Strike5.50
Volume64
OI13688
IV1.00
Contract BBAI260918C00007000
Side Call
Expiry18 Sep 2026
Strike7.00
Volume62
OI10758
IV1.38
Contract BBAI270115C00002500
Side Call
Expiry15 Jan 2027
Strike2.50
Volume61
OI3713
IV0.93
Contract BBAI260828C00005500
Side Call
Expiry28 Aug 2026
Strike5.50
Volume61
OI32
IV1.21
Contract BBAI270115P00001500
Side Put
Expiry15 Jan 2027
Strike1.50
Volume57
OI6180
IV0.92
Contract BBAI280121C00004000
Side Call
Expiry21 Jan 2028
Strike4.00
Volume56
OI14488
IV1.02
Contract BBAI270115C00002000
Side Call
Expiry15 Jan 2027
Strike2.00
Volume55
OI5750
IV0.96
Contract BBAI280121C00001000
Side Call
Expiry21 Jan 2028
Strike1.00
Volume53
OI2927
IV0.99
Contract BBAI260807P00004000
Side Put
Expiry7 Aug 2026
Strike4.00
Volume53
OI752
IV0.01
Contract BBAI270115P00004000
Side Put
Expiry15 Jan 2027
Strike4.00
Volume52
OI9928
IV0.90
Contract BBAI261218C00003000
Side Call
Expiry18 Dec 2026
Strike3.00
Volume48
OI1435
IV0.93
Contract BBAI270319C00006000
Side Call
Expiry19 Mar 2027
Strike6.00
Volume47
OI506
IV0.99
Contract BBAI261218C00007000
Side Call
Expiry18 Dec 2026
Strike7.00
Volume45
OI4610
IV1.04
Contract BBAI270319C00003000
Side Call
Expiry19 Mar 2027
Strike3.00
Volume43
OI217
IV0.93
Contract BBAI260918P00002000
Side Put
Expiry18 Sep 2026
Strike2.00
Volume42
OI1212
IV0.89
Contract BBAI260814P00003500
Side Put
Expiry14 Aug 2026
Strike3.50
Volume42
OI368
IV1.06
Contract BBAI260911C00004000
Side Call
Expiry11 Sep 2026
Strike4.00
Volume41
OI-
IV0.89
Contract BBAI280121C00007000
Side Call
Expiry21 Jan 2028
Strike7.00
Volume40
OI8962
IV1.08
Contract BBAI260911P00003500
Side Put
Expiry11 Sep 2026
Strike3.50
Volume39
OI-
IV0.85
Contract BBAI260911C00003000
Side Call
Expiry11 Sep 2026
Strike3.00
Volume36
OI-
IV0.84
Contract BBAI260911C00004500
Side Call
Expiry11 Sep 2026
Strike4.50
Volume35
OI-
IV1.03
Contract BBAI260814P00003000
Side Put
Expiry14 Aug 2026
Strike3.00
Volume34
OI644
IV0.80
Contract BBAI260911C00002500
Side Call
Expiry11 Sep 2026
Strike2.50
Volume34
OI-
IV0.83
Contract BBAI260904C00002500
Side Call
Expiry4 Sep 2026
Strike2.50
Volume33
OI51
IV0.71
Contract BBAI280121C00010000
Side Call
Expiry21 Jan 2028
Strike10.00
Volume32
OI22823
IV1.09
Contract BBAI260918P00004000
Side Put
Expiry18 Sep 2026
Strike4.00
Volume31
OI9641
IV1.01
Contract BBAI280121P00003000
Side Put
Expiry21 Jan 2028
Strike3.00
Volume31
OI2491
IV0.96
Contract BBAI260821C00001000
Side Call
Expiry21 Aug 2026
Strike1.00
Volume31
OI57
IV0.01