BB270115P00005500
Put
Expiry15 Jan 2027
Strike5.50
Volume5
OI1494
IV0.79
Contract Tape
BB most active options contracts
Full contract-level activity ranked by volume, with side, expiry, strike, open interest, and implied volatility context.
By volume
500
records
Detail Tape
BB most active options contracts
Contract
BB270115P00003000
Side
Put
Expiry15 Jan 2027
Strike3.00
Volume5
OI1352
IV0.87
Contract
BB270319C00017000
Side
Call
Expiry19 Mar 2027
Strike17.00
Volume5
OI1343
IV0.93
Contract
BB270115C00025000
Side
Call
Expiry15 Jan 2027
Strike25.00
Volume5
OI1256
IV1.01
Contract
BB260821P00013000
Side
Put
Expiry21 Aug 2026
Strike13.00
Volume5
OI574
IV1.59
Contract
BB270319P00009000
Side
Put
Expiry19 Mar 2027
Strike9.00
Volume5
OI545
IV0.77
Contract
BB270115P00002500
Side
Put
Expiry15 Jan 2027
Strike2.50
Volume5
OI482
IV1.02
Contract
BB260918P00012000
Side
Put
Expiry18 Sep 2026
Strike12.00
Volume5
OI414
IV0.71
Contract
BB261218P00010000
Side
Put
Expiry18 Dec 2026
Strike10.00
Volume5
OI352
IV0.78
Contract
BB260918C00002000
Side
Call
Expiry18 Sep 2026
Strike2.00
Volume5
OI237
IV2.73
Contract
BB260731C00014500
Side
Call
Expiry31 Jul 2026
Strike14.50
Volume5
OI162
IV6.53
Contract
BB260731P00014000
Side
Put
Expiry31 Jul 2026
Strike14.00
Volume5
OI132
IV6.80
Contract
BB270319C00018000
Side
Call
Expiry19 Mar 2027
Strike18.00
Volume5
OI118
IV0.93
Contract
BB260731P00006000
Side
Put
Expiry31 Jul 2026
Strike6.00
Volume5
OI71
IV3.00
Contract
BB260807P00006500
Side
Put
Expiry7 Aug 2026
Strike6.50
Volume5
OI57
IV0.84
Contract
BB260828P00011000
Side
Put
Expiry28 Aug 2026
Strike11.00
Volume5
OI10
IV0.78
Contract
BB260904C00011500
Side
Call
Expiry4 Sep 2026
Strike11.50
Volume5
OI9
IV0.85
Contract
BB260821C00012500
Side
Call
Expiry21 Aug 2026
Strike12.50
Volume5
OI6
IV1.05
Contract
BB260731P00016500
Side
Put
Expiry31 Jul 2026
Strike16.50
Volume4
OI-
IV5.88
Contract
BB270319C00015000
Side
Call
Expiry19 Mar 2027
Strike15.00
Volume4
OI3073
IV0.90
Contract
BB261218C00025000
Side
Call
Expiry18 Dec 2026
Strike25.00
Volume4
OI1929
IV1.06
Contract
BB280121C00004500
Side
Call
Expiry21 Jan 2028
Strike4.50
Volume4
OI1666
IV0.89
Contract
BB280121P00004500
Side
Put
Expiry21 Jan 2028
Strike4.50
Volume4
OI806
IV0.76
Contract
BB260821P00012000
Side
Put
Expiry21 Aug 2026
Strike12.00
Volume4
OI458
IV1.00
Contract
BB261218C00002000
Side
Call
Expiry18 Dec 2026
Strike2.00
Volume4
OI287
IV1.84
Contract
BB270115P00008000
Side
Put
Expiry15 Jan 2027
Strike8.00
Volume4
OI258
IV0.80
Contract
BB261218C00001500
Side
Call
Expiry18 Dec 2026
Strike1.50
Volume4
OI241
IV3.26
Contract
BB270115C00000500
Side
Call
Expiry15 Jan 2027
Strike0.50
Volume4
OI239
IV-
Contract
BB260821C00004000
Side
Call
Expiry21 Aug 2026
Strike4.00
Volume4
OI229
IV3.02
Contract
BB260814C00018000
Side
Call
Expiry14 Aug 2026
Strike18.00
Volume4
OI107
IV2.84
Contract
BB260828P00007500
Side
Put
Expiry28 Aug 2026
Strike7.50
Volume4
OI98
IV0.75
Contract
BB260814P00010500
Side
Put
Expiry14 Aug 2026
Strike10.50
Volume4
OI61
IV1.74
Contract
BB260904C00009500
Side
Call
Expiry4 Sep 2026
Strike9.50
Volume4
OI49
IV0.80
Contract
BB260731P00013000
Side
Put
Expiry31 Jul 2026
Strike13.00
Volume4
OI39
IV4.69
Contract
BB260821P00009500
Side
Put
Expiry21 Aug 2026
Strike9.50
Volume4
OI37
IV0.74
Contract
BB260814P00011000
Side
Put
Expiry14 Aug 2026
Strike11.00
Volume4
OI12
IV0.96
Contract
BB260814P00011500
Side
Put
Expiry14 Aug 2026
Strike11.50
Volume4
OI12
IV1.10
Contract
BB260731P00012000
Side
Put
Expiry31 Jul 2026
Strike12.00
Volume4
OI7
IV3.44
Contract
BB260828C00006000
Side
Call
Expiry28 Aug 2026
Strike6.00
Volume4
OI4
IV1.36
Contract
BB260731P00015000
Side
Put
Expiry31 Jul 2026
Strike15.00
Volume4
OI3
IV6.78
Plain English Guide
Options context
What usually looks constructive
What usually looks cautious
Options can move quickly and can lose value fast. Treat this as research context, not a buy or sell instruction.