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 3 of 7
Contract BBAI270115P00003500
Side Put
Expiry15 Jan 2027
Strike3.50
Volume29
OI6097
IV0.94
Contract BBAI260807P00003500
Side Put
Expiry7 Aug 2026
Strike3.50
Volume28
OI1187
IV1.07
Contract BBAI280121P00002000
Side Put
Expiry21 Jan 2028
Strike2.00
Volume27
OI749
IV0.99
Contract BBAI260828P00002500
Side Put
Expiry28 Aug 2026
Strike2.50
Volume27
OI231
IV0.82
Contract BBAI260918P00005000
Side Put
Expiry18 Sep 2026
Strike5.00
Volume26
OI4437
IV1.41
Contract BBAI261218C00006000
Side Call
Expiry18 Dec 2026
Strike6.00
Volume26
OI3510
IV0.97
Contract BBAI270115P00002500
Side Put
Expiry15 Jan 2027
Strike2.50
Volume26
OI3505
IV0.90
Contract BBAI261218C00002000
Side Call
Expiry18 Dec 2026
Strike2.00
Volume26
OI668
IV1.08
Contract BBAI260821P00002500
Side Put
Expiry21 Aug 2026
Strike2.50
Volume24
OI1037
IV0.77
Contract BBAI260828P00003000
Side Put
Expiry28 Aug 2026
Strike3.00
Volume22
OI84
IV0.87
Contract BBAI270319C00002000
Side Call
Expiry19 Mar 2027
Strike2.00
Volume21
OI99
IV1.02
Contract BBAI270115P00004500
Side Put
Expiry15 Jan 2027
Strike4.50
Volume20
OI5352
IV0.93
Contract BBAI260904C00002000
Side Call
Expiry4 Sep 2026
Strike2.00
Volume20
OI3
IV1.23
Contract BBAI260828C00004500
Side Call
Expiry28 Aug 2026
Strike4.50
Volume19
OI216
IV0.90
Contract BBAI261218P00005000
Side Put
Expiry18 Dec 2026
Strike5.00
Volume18
OI898
IV0.99
Contract BBAI260904P00002500
Side Put
Expiry4 Sep 2026
Strike2.50
Volume18
OI166
IV0.78
Contract BBAI270319P00006000
Side Put
Expiry19 Mar 2027
Strike6.00
Volume17
OI1520
IV1.02
Contract BBAI260807P00002000
Side Put
Expiry7 Aug 2026
Strike2.00
Volume17
OI84
IV1.47
Contract BBAI260821C00004500
Side Call
Expiry21 Aug 2026
Strike4.50
Volume15
OI374
IV1.05
Contract BBAI260828C00002000
Side Call
Expiry28 Aug 2026
Strike2.00
Volume15
OI60
IV0.80
Contract BBAI260828C00001500
Side Call
Expiry28 Aug 2026
Strike1.50
Volume15
OI-
IV2.77
Contract BBAI260918C00002000
Side Call
Expiry18 Sep 2026
Strike2.00
Volume13
OI846
IV0.89
Contract BBAI260814C00001500
Side Call
Expiry14 Aug 2026
Strike1.50
Volume13
OI12
IV1.69
Contract BBAI270115P00005500
Side Put
Expiry15 Jan 2027
Strike5.50
Volume12
OI16602
IV1.00
Contract BBAI260904C00004000
Side Call
Expiry4 Sep 2026
Strike4.00
Volume12
OI1112
IV0.98
Contract BBAI260911P00003000
Side Put
Expiry11 Sep 2026
Strike3.00
Volume12
OI10
IV0.85
Contract BBAI270115C00001500
Side Call
Expiry15 Jan 2027
Strike1.50
Volume10
OI1452
IV0.94
Contract BBAI260814P00004000
Side Put
Expiry14 Aug 2026
Strike4.00
Volume10
OI165
IV0.01
Contract BBAI260821C00002000
Side Call
Expiry21 Aug 2026
Strike2.00
Volume10
OI149
IV1.40
Contract BBAI260807C00000500
Side Call
Expiry7 Aug 2026
Strike0.50
Volume9
OI59
IV0.01
Contract BBAI260911C00001500
Side Call
Expiry11 Sep 2026
Strike1.50
Volume9
OI1
IV0.01
Contract BBAI260821C00006000
Side Call
Expiry21 Aug 2026
Strike6.00
Volume8
OI1525
IV1.53
Contract BBAI260821P00002000
Side Put
Expiry21 Aug 2026
Strike2.00
Volume8
OI864
IV0.85
Contract BBAI260821P00003500
Side Put
Expiry21 Aug 2026
Strike3.50
Volume8
OI77
IV0.99
Contract BBAI261218P00006000
Side Put
Expiry18 Dec 2026
Strike6.00
Volume7
OI1439
IV1.23
Contract BBAI261218P00004000
Side Put
Expiry18 Dec 2026
Strike4.00
Volume7
OI1361
IV0.93
Contract BBAI260918C00008000
Side Call
Expiry18 Sep 2026
Strike8.00
Volume6
OI3657
IV1.53
Contract BBAI260918P00006000
Side Put
Expiry18 Sep 2026
Strike6.00
Volume6
OI1878
IV1.44
Contract BBAI260807P00006500
Side Put
Expiry7 Aug 2026
Strike6.50
Volume6
OI6
IV0.01
Contract BBAI260814P00006000
Side Put
Expiry14 Aug 2026
Strike6.00
Volume6
OI3
IV2.48