Contract Tape

BBWI 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 624 records

Detail Tape

BBWI most active options contracts

Page 1 of 16
Contract BBWI260731P00018000
Side Put
Expiry31 Jul 2026
Strike18.00
Volume200
OI351
IV0.64
Contract BBWI260821P00018000
Side Put
Expiry21 Aug 2026
Strike18.00
Volume200
OI17
IV0.67
Contract BBWI270115C00022500
Side Call
Expiry15 Jan 2027
Strike22.50
Volume196
OI383
IV0.53
Contract BBWI261120C00035000
Side Call
Expiry20 Nov 2026
Strike35.00
Volume141
OI9
IV0.40
Contract BBWI260807P00023000
Side Put
Expiry7 Aug 2026
Strike23.00
Volume127
OI203
IV0.52
Contract BBWI260918C00027500
Side Call
Expiry18 Sep 2026
Strike27.50
Volume113
OI375
IV0.69
Contract BBWI260731P00019000
Side Put
Expiry31 Jul 2026
Strike19.00
Volume64
OI172
IV0.92
Contract BBWI260918C00020000
Side Call
Expiry18 Sep 2026
Strike20.00
Volume39
OI87
IV0.57
Contract BBWI260731C00020000
Side Call
Expiry31 Jul 2026
Strike20.00
Volume34
OI67
IV0.61
Contract BBWI261120P00015000
Side Put
Expiry20 Nov 2026
Strike15.00
Volume32
OI130
IV0.67
Contract BBWI260731C00019500
Side Call
Expiry31 Jul 2026
Strike19.50
Volume26
OI60
IV0.49
Contract BBWI260814C00023000
Side Call
Expiry14 Aug 2026
Strike23.00
Volume25
OI62
IV0.57
Contract BBWI261218P00012500
Side Put
Expiry18 Dec 2026
Strike12.50
Volume23
OI136
IV0.72
Contract BBWI260731C00018000
Side Call
Expiry31 Jul 2026
Strike18.00
Volume22
OI30
IV0.01
Contract BBWI260828C00019000
Side Call
Expiry28 Aug 2026
Strike19.00
Volume22
OI-
IV0.64
Contract BBWI261120C00025000
Side Call
Expiry20 Nov 2026
Strike25.00
Volume21
OI130
IV0.58
Contract BBWI260807C00019500
Side Call
Expiry7 Aug 2026
Strike19.50
Volume21
OI6
IV0.54
Contract BBWI260828C00022000
Side Call
Expiry28 Aug 2026
Strike22.00
Volume20
OI45
IV0.62
Contract BBWI260807C00020500
Side Call
Expiry7 Aug 2026
Strike20.50
Volume20
OI4
IV0.51
Contract BBWI260731P00019500
Side Put
Expiry31 Jul 2026
Strike19.50
Volume18
OI49
IV0.74
Contract BBWI260904C00022000
Side Call
Expiry4 Sep 2026
Strike22.00
Volume16
OI1
IV0.60
Contract BBWI260731P00018500
Side Put
Expiry31 Jul 2026
Strike18.50
Volume13
OI77
IV0.47
Contract BBWI260807P00018000
Side Put
Expiry7 Aug 2026
Strike18.00
Volume12
OI234
IV0.66
Contract BBWI261218C00025000
Side Call
Expiry18 Dec 2026
Strike25.00
Volume12
OI183
IV0.56
Contract BBWI260918P00012500
Side Put
Expiry18 Sep 2026
Strike12.50
Volume12
OI55
IV0.86
Contract BBWI260828P00015000
Side Put
Expiry28 Aug 2026
Strike15.00
Volume12
OI3
IV0.88
Contract BBWI260731P00017500
Side Put
Expiry31 Jul 2026
Strike17.50
Volume11
OI48
IV0.81
Contract BBWI260821P00020500
Side Put
Expiry21 Aug 2026
Strike20.50
Volume11
OI10
IV0.59
Contract BBWI260821P00025000
Side Put
Expiry21 Aug 2026
Strike25.00
Volume10
OI190
IV0.75
Contract BBWI260821C00020500
Side Call
Expiry21 Aug 2026
Strike20.50
Volume10
OI5
IV0.55
Contract BBWI260807P00019000
Side Put
Expiry7 Aug 2026
Strike19.00
Volume9
OI28
IV0.65
Contract BBWI260814P00017000
Side Put
Expiry14 Aug 2026
Strike17.00
Volume8
OI219
IV0.68
Contract BBWI260731C00010000
Side Call
Expiry31 Jul 2026
Strike10.00
Volume8
OI118
IV0.01
Contract BBWI260731C00009000
Side Call
Expiry31 Jul 2026
Strike9.00
Volume8
OI110
IV0.01
Contract BBWI260731C00020500
Side Call
Expiry31 Jul 2026
Strike20.50
Volume8
OI98
IV0.33
Contract BBWI260731P00032000
Side Put
Expiry31 Jul 2026
Strike32.00
Volume8
OI1
IV0.01
Contract BBWI260807P00017500
Side Put
Expiry7 Aug 2026
Strike17.50
Volume7
OI3
IV0.66
Contract BBWI260731P00031000
Side Put
Expiry31 Jul 2026
Strike31.00
Volume7
OI-
IV0.01
Contract BBWI270115C00010000
Side Call
Expiry15 Jan 2027
Strike10.00
Volume6
OI145
IV0.49
Contract BBWI260918C00025000
Side Call
Expiry18 Sep 2026
Strike25.00
Volume5
OI538
IV0.63