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 7 of 7
Contract BBAI260814C00007000
Side Call
Expiry14 Aug 2026
Strike7.00
Volume-
OI-
IV2.17
Contract BBAI260821P00000500
Side Put
Expiry21 Aug 2026
Strike0.50
Volume-
OI-
IV3.72
Contract BBAI260821P00001500
Side Put
Expiry21 Aug 2026
Strike1.50
Volume-
OI-
IV1.44
Contract BBAI260828P00000500
Side Put
Expiry28 Aug 2026
Strike0.50
Volume-
OI-
IV3.22
Contract BBAI260828P00001000
Side Put
Expiry28 Aug 2026
Strike1.00
Volume-
OI-
IV1.97
Contract BBAI260828P00001500
Side Put
Expiry28 Aug 2026
Strike1.50
Volume-
OI-
IV1.25
Contract BBAI260904P00000500
Side Put
Expiry4 Sep 2026
Strike0.50
Volume-
OI-
IV2.88
Contract BBAI260904P00001000
Side Put
Expiry4 Sep 2026
Strike1.00
Volume-
OI-
IV1.76
Contract BBAI260904P00001500
Side Put
Expiry4 Sep 2026
Strike1.50
Volume-
OI-
IV1.12
Contract BBAI260904C00005500
Side Call
Expiry4 Sep 2026
Strike5.50
Volume-
OI-
IV1.30
Contract BBAI260911C00000500
Side Call
Expiry11 Sep 2026
Strike0.50
Volume-
OI-
IV0.01
Contract BBAI260911P00000500
Side Put
Expiry11 Sep 2026
Strike0.50
Volume-
OI-
IV2.63
Contract BBAI260911P00001000
Side Put
Expiry11 Sep 2026
Strike1.00
Volume-
OI-
IV1.61
Contract BBAI260911P00001500
Side Put
Expiry11 Sep 2026
Strike1.50
Volume-
OI-
IV1.02
Contract BBAI260911C00002000
Side Call
Expiry11 Sep 2026
Strike2.00
Volume-
OI-
IV0.85
Contract BBAI260911P00002000
Side Put
Expiry11 Sep 2026
Strike2.00
Volume-
OI-
IV0.96
Contract BBAI260911P00004000
Side Put
Expiry11 Sep 2026
Strike4.00
Volume-
OI-
IV1.41
Contract BBAI260911C00005000
Side Call
Expiry11 Sep 2026
Strike5.00
Volume-
OI-
IV1.06
Contract BBAI260911P00005000
Side Put
Expiry11 Sep 2026
Strike5.00
Volume-
OI-
IV0.01
Contract BBAI260911C00005500
Side Call
Expiry11 Sep 2026
Strike5.50
Volume-
OI-
IV0.98
Contract BBAI260911P00005500
Side Put
Expiry11 Sep 2026
Strike5.50
Volume-
OI-
IV1.40
Contract BBAI260918P00010000
Side Put
Expiry18 Sep 2026
Strike10.00
Volume-
OI-
IV1.84
Contract BBAI260918P00012000
Side Put
Expiry18 Sep 2026
Strike12.00
Volume-
OI-
IV2.24
Contract BBAI270115P00015000
Side Put
Expiry15 Jan 2027
Strike15.00
Volume-
OI-
IV1.77