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 4 of 7
Contract BBAI270115C00015000
Side Call
Expiry15 Jan 2027
Strike15.00
Volume5
OI9930
IV1.26
Contract BBAI260918C00010000
Side Call
Expiry18 Sep 2026
Strike10.00
Volume5
OI8011
IV1.50
Contract BBAI261218C00001000
Side Call
Expiry18 Dec 2026
Strike1.00
Volume5
OI95
IV0.01
Contract BBAI260911P00004500
Side Put
Expiry11 Sep 2026
Strike4.50
Volume5
OI-
IV1.08
Contract BBAI260821P00005000
Side Put
Expiry21 Aug 2026
Strike5.00
Volume4
OI336
IV1.51
Contract BBAI260814C00002000
Side Call
Expiry14 Aug 2026
Strike2.00
Volume4
OI40
IV1.17
Contract BBAI260814P00005000
Side Put
Expiry14 Aug 2026
Strike5.00
Volume4
OI17
IV1.65
Contract BBAI260828P00002000
Side Put
Expiry28 Aug 2026
Strike2.00
Volume4
OI9
IV0.86
Contract BBAI260828P00006500
Side Put
Expiry28 Aug 2026
Strike6.50
Volume4
OI2
IV2.52
Contract BBAI261218C00010000
Side Call
Expiry18 Dec 2026
Strike10.00
Volume3
OI603
IV1.21
Contract BBAI270319C00001000
Side Call
Expiry19 Mar 2027
Strike1.00
Volume3
OI23
IV1.33
Contract BBAI260828P00005500
Side Put
Expiry28 Aug 2026
Strike5.50
Volume3
OI8
IV0.01
Contract BBAI260807P00005500
Side Put
Expiry7 Aug 2026
Strike5.50
Volume3
OI5
IV3.16
Contract BBAI260807P00006000
Side Put
Expiry7 Aug 2026
Strike6.00
Volume3
OI4
IV3.45
Contract BBAI260807C00007500
Side Call
Expiry7 Aug 2026
Strike7.50
Volume3
OI1
IV3.25
Contract BBAI260821P00007000
Side Put
Expiry21 Aug 2026
Strike7.00
Volume3
OI-
IV2.61
Contract BBAI260821P00004000
Side Put
Expiry21 Aug 2026
Strike4.00
Volume2
OI3761
IV1.20
Contract BBAI260807P00004500
Side Put
Expiry7 Aug 2026
Strike4.50
Volume2
OI241
IV2.13
Contract BBAI260814C00001000
Side Call
Expiry14 Aug 2026
Strike1.00
Volume2
OI160
IV0.01
Contract BBAI260828P00004000
Side Put
Expiry28 Aug 2026
Strike4.00
Volume2
OI139
IV1.11
Contract BBAI270319P00004000
Side Put
Expiry19 Mar 2027
Strike4.00
Volume2
OI55
IV0.96
Contract BBAI260807P00005000
Side Put
Expiry7 Aug 2026
Strike5.00
Volume2
OI20
IV0.01
Contract BBAI260821P00005500
Side Put
Expiry21 Aug 2026
Strike5.50
Volume2
OI2
IV2.95
Contract BBAI260807P00007500
Side Put
Expiry7 Aug 2026
Strike7.50
Volume2
OI1
IV0.01
Contract BBAI260911C00001000
Side Call
Expiry11 Sep 2026
Strike1.00
Volume2
OI-
IV9.55
Contract BBAI260911P00002500
Side Put
Expiry11 Sep 2026
Strike2.50
Volume2
OI-
IV0.83
Contract BBAI260918C00012000
Side Call
Expiry18 Sep 2026
Strike12.00
Volume1
OI5903
IV1.67
Contract BBAI280121P00005000
Side Put
Expiry21 Jan 2028
Strike5.00
Volume1
OI5342
IV1.01
Contract BBAI280121P00004000
Side Put
Expiry21 Jan 2028
Strike4.00
Volume1
OI2542
IV1.02
Contract BBAI270115C00000500
Side Call
Expiry15 Jan 2027
Strike0.50
Volume1
OI1148
IV2.06
Contract BBAI260807C00005000
Side Call
Expiry7 Aug 2026
Strike5.00
Volume1
OI803
IV2.13
Contract BBAI260904C00005000
Side Call
Expiry4 Sep 2026
Strike5.00
Volume1
OI594
IV0.95
Contract BBAI260814C00000500
Side Call
Expiry14 Aug 2026
Strike0.50
Volume1
OI327
IV0.01
Contract BBAI260814C00005000
Side Call
Expiry14 Aug 2026
Strike5.00
Volume1
OI240
IV1.51
Contract BBAI260814C00005500
Side Call
Expiry14 Aug 2026
Strike5.50
Volume1
OI155
IV1.70
Contract BBAI260918C00001000
Side Call
Expiry18 Sep 2026
Strike1.00
Volume1
OI102
IV2.60
Contract BBAI260814P00004500
Side Put
Expiry14 Aug 2026
Strike4.50
Volume1
OI62
IV0.01
Contract BBAI260828P00004500
Side Put
Expiry28 Aug 2026
Strike4.50
Volume1
OI61
IV1.28
Contract BBAI261218P00001000
Side Put
Expiry18 Dec 2026
Strike1.00
Volume1
OI42
IV0.88
Contract BBAI260807C00001000
Side Call
Expiry7 Aug 2026
Strike1.00
Volume1
OI40
IV0.01