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 5 of 7
Contract BBAI260904P00004000
Side Put
Expiry4 Sep 2026
Strike4.00
Volume1
OI40
IV1.05
Contract BBAI260807C00002000
Side Call
Expiry7 Aug 2026
Strike2.00
Volume1
OI25
IV0.01
Contract BBAI260807C00001500
Side Call
Expiry7 Aug 2026
Strike1.50
Volume1
OI24
IV0.01
Contract BBAI260828P00006000
Side Put
Expiry28 Aug 2026
Strike6.00
Volume1
OI3
IV1.82
Contract BBAI260814P00006500
Side Put
Expiry14 Aug 2026
Strike6.50
Volume1
OI2
IV0.01
Contract BBAI260807P00007000
Side Put
Expiry7 Aug 2026
Strike7.00
Volume1
OI1
IV0.01
Contract BBAI260821P00008000
Side Put
Expiry21 Aug 2026
Strike8.00
Volume1
OI1
IV0.01
Contract BBAI270115P00005000
Side Put
Expiry15 Jan 2027
Strike5.00
Volume-
OI14149
IV1.00
Contract BBAI270115P00007000
Side Put
Expiry15 Jan 2027
Strike7.00
Volume-
OI12774
IV1.17
Contract BBAI270115P00002000
Side Put
Expiry15 Jan 2027
Strike2.00
Volume-
OI8947
IV0.89
Contract BBAI270115P00010000
Side Put
Expiry15 Jan 2027
Strike10.00
Volume-
OI4413
IV1.41
Contract BBAI280121P00001000
Side Put
Expiry21 Jan 2028
Strike1.00
Volume-
OI2977
IV1.00
Contract BBAI261218C00008000
Side Call
Expiry18 Dec 2026
Strike8.00
Volume-
OI2877
IV1.15
Contract BBAI270115P00000500
Side Put
Expiry15 Jan 2027
Strike0.50
Volume-
OI2684
IV1.32
Contract BBAI280121P00007000
Side Put
Expiry21 Jan 2028
Strike7.00
Volume-
OI2140
IV1.09
Contract BBAI280121P00010000
Side Put
Expiry21 Jan 2028
Strike10.00
Volume-
OI1900
IV0.83
Contract BBAI270115P00001000
Side Put
Expiry15 Jan 2027
Strike1.00
Volume-
OI1783
IV0.81
Contract BBAI260918C00009000
Side Call
Expiry18 Sep 2026
Strike9.00
Volume-
OI1768
IV1.65
Contract BBAI270115C00001000
Side Call
Expiry15 Jan 2027
Strike1.00
Volume-
OI1380
IV1.16
Contract BBAI260828C00004000
Side Call
Expiry28 Aug 2026
Strike4.00
Volume-
OI1127
IV0.91
Contract BBAI260807C00004500
Side Call
Expiry7 Aug 2026
Strike4.50
Volume-
OI913
IV1.82
Contract BBAI260918C00011000
Side Call
Expiry18 Sep 2026
Strike11.00
Volume-
OI569
IV1.60
Contract BBAI280121P00015000
Side Put
Expiry21 Jan 2028
Strike15.00
Volume-
OI430
IV1.42
Contract BBAI260918P00008000
Side Put
Expiry18 Sep 2026
Strike8.00
Volume-
OI423
IV1.26
Contract BBAI260814C00004500
Side Call
Expiry14 Aug 2026
Strike4.50
Volume-
OI403
IV1.28
Contract BBAI270115P00012000
Side Put
Expiry15 Jan 2027
Strike12.00
Volume-
OI319
IV1.54
Contract BBAI260821C00007000
Side Call
Expiry21 Aug 2026
Strike7.00
Volume-
OI302
IV1.77
Contract BBAI260918P00001000
Side Put
Expiry18 Sep 2026
Strike1.00
Volume-
OI263
IV1.49
Contract BBAI260918P00007000
Side Put
Expiry18 Sep 2026
Strike7.00
Volume-
OI261
IV1.03
Contract BBAI260821C00008000
Side Call
Expiry21 Aug 2026
Strike8.00
Volume-
OI200
IV1.98
Contract BBAI260828C00005000
Side Call
Expiry28 Aug 2026
Strike5.00
Volume-
OI186
IV1.07
Contract BBAI261218P00007000
Side Put
Expiry18 Dec 2026
Strike7.00
Volume-
OI133
IV1.14
Contract BBAI270319P00005000
Side Put
Expiry19 Mar 2027
Strike5.00
Volume-
OI132
IV0.99
Contract BBAI260814P00002000
Side Put
Expiry14 Aug 2026
Strike2.00
Volume-
OI128
IV1.04
Contract BBAI280121P00012000
Side Put
Expiry21 Jan 2028
Strike12.00
Volume-
OI102
IV1.31
Contract BBAI260828C00000500
Side Call
Expiry28 Aug 2026
Strike0.50
Volume-
OI63
IV0.01
Contract BBAI260904P00003500
Side Put
Expiry4 Sep 2026
Strike3.50
Volume-
OI62
IV0.54
Contract BBAI260904P00004500
Side Put
Expiry4 Sep 2026
Strike4.50
Volume-
OI41
IV0.01
Contract BBAI260918P00009000
Side Put
Expiry18 Sep 2026
Strike9.00
Volume-
OI41
IV1.83
Contract BBAI260828C00006000
Side Call
Expiry28 Aug 2026
Strike6.00
Volume-
OI37
IV1.32