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 6 of 7
Contract BBAI270319P00002000
Side Put
Expiry19 Mar 2027
Strike2.00
Volume-
OI30
IV0.89
Contract BBAI260904C00000500
Side Call
Expiry4 Sep 2026
Strike0.50
Volume-
OI29
IV4.22
Contract BBAI260807C00005500
Side Call
Expiry7 Aug 2026
Strike5.50
Volume-
OI22
IV2.41
Contract BBAI260814C00007500
Side Call
Expiry14 Aug 2026
Strike7.50
Volume-
OI22
IV2.30
Contract BBAI260904C00001000
Side Call
Expiry4 Sep 2026
Strike1.00
Volume-
OI21
IV5.54
Contract BBAI260904P00003000
Side Put
Expiry4 Sep 2026
Strike3.00
Volume-
OI19
IV0.81
Contract BBAI260807C00006000
Side Call
Expiry7 Aug 2026
Strike6.00
Volume-
OI17
IV2.65
Contract BBAI260821P00004500
Side Put
Expiry21 Aug 2026
Strike4.50
Volume-
OI15
IV1.38
Contract BBAI260904C00001500
Side Call
Expiry4 Sep 2026
Strike1.50
Volume-
OI15
IV1.35
Contract BBAI260814C00006000
Side Call
Expiry14 Aug 2026
Strike6.00
Volume-
OI14
IV1.87
Contract BBAI260828C00001000
Side Call
Expiry28 Aug 2026
Strike1.00
Volume-
OI14
IV0.01
Contract BBAI260904C00004500
Side Call
Expiry4 Sep 2026
Strike4.50
Volume-
OI14
IV0.81
Contract BBAI260904P00002000
Side Put
Expiry4 Sep 2026
Strike2.00
Volume-
OI13
IV0.66
Contract BBAI261218P00008000
Side Put
Expiry18 Dec 2026
Strike8.00
Volume-
OI12
IV1.09
Contract BBAI260821C00000500
Side Call
Expiry21 Aug 2026
Strike0.50
Volume-
OI11
IV4.57
Contract BBAI260821P00006000
Side Put
Expiry21 Aug 2026
Strike6.00
Volume-
OI9
IV0.01
Contract BBAI260814P00007000
Side Put
Expiry14 Aug 2026
Strike7.00
Volume-
OI6
IV0.01
Contract BBAI260814P00007500
Side Put
Expiry14 Aug 2026
Strike7.50
Volume-
OI6
IV0.01
Contract BBAI260821P00001000
Side Put
Expiry21 Aug 2026
Strike1.00
Volume-
OI6
IV2.27
Contract BBAI260821C00005500
Side Call
Expiry21 Aug 2026
Strike5.50
Volume-
OI6
IV1.39
Contract BBAI260821C00001500
Side Call
Expiry21 Aug 2026
Strike1.50
Volume-
OI5
IV2.45
Contract BBAI260904P00005000
Side Put
Expiry4 Sep 2026
Strike5.00
Volume-
OI5
IV1.92
Contract BBAI260904P00005500
Side Put
Expiry4 Sep 2026
Strike5.50
Volume-
OI5
IV0.01
Contract BBAI270115P00017000
Side Put
Expiry15 Jan 2027
Strike17.00
Volume-
OI5
IV1.91
Contract BBAI260807C00006500
Side Call
Expiry7 Aug 2026
Strike6.50
Volume-
OI3
IV2.87
Contract BBAI260814P00001500
Side Put
Expiry14 Aug 2026
Strike1.50
Volume-
OI3
IV1.76
Contract BBAI260814P00005500
Side Put
Expiry14 Aug 2026
Strike5.50
Volume-
OI3
IV3.43
Contract BBAI260828P00005000
Side Put
Expiry28 Aug 2026
Strike5.00
Volume-
OI2
IV1.72
Contract BBAI261218P00010000
Side Put
Expiry18 Dec 2026
Strike10.00
Volume-
OI2
IV1.23
Contract BBAI260807P00000500
Side Put
Expiry7 Aug 2026
Strike0.50
Volume-
OI1
IV6.44
Contract BBAI260807P00001000
Side Put
Expiry7 Aug 2026
Strike1.00
Volume-
OI1
IV3.93
Contract BBAI260807C00007000
Side Call
Expiry7 Aug 2026
Strike7.00
Volume-
OI1
IV3.07
Contract BBAI260828C00006500
Side Call
Expiry28 Aug 2026
Strike6.50
Volume-
OI1
IV1.43
Contract BBAI260918P00011000
Side Put
Expiry18 Sep 2026
Strike11.00
Volume-
OI1
IV2.11
Contract BBAI270115P00008000
Side Put
Expiry15 Jan 2027
Strike8.00
Volume-
OI1
IV1.05
Contract BBAI270319P00001000
Side Put
Expiry19 Mar 2027
Strike1.00
Volume-
OI1
IV1.07
Contract BBAI260807P00001500
Side Put
Expiry7 Aug 2026
Strike1.50
Volume-
OI-
IV2.49
Contract BBAI260814P00000500
Side Put
Expiry14 Aug 2026
Strike0.50
Volume-
OI-
IV4.55
Contract BBAI260814P00001000
Side Put
Expiry14 Aug 2026
Strike1.00
Volume-
OI-
IV2.78
Contract BBAI260814C00006500
Side Call
Expiry14 Aug 2026
Strike6.50
Volume-
OI-
IV2.02