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 2 of 16
Contract BBWI270617C00025000
Side Call
Expiry17 Jun 2027
Strike25.00
Volume5
OI90
IV0.54
Contract BBWI261218C00022500
Side Call
Expiry18 Dec 2026
Strike22.50
Volume5
OI63
IV0.56
Contract BBWI260821P00019000
Side Put
Expiry21 Aug 2026
Strike19.00
Volume5
OI9
IV0.63
Contract BBWI270219C00027500
Side Call
Expiry19 Feb 2027
Strike27.50
Volume5
OI3
IV0.56
Contract BBWI260821P00023000
Side Put
Expiry21 Aug 2026
Strike23.00
Volume5
OI-
IV0.67
Contract BBWI260807P00017000
Side Put
Expiry7 Aug 2026
Strike17.00
Volume4
OI51
IV0.95
Contract BBWI260807P00026000
Side Put
Expiry7 Aug 2026
Strike26.00
Volume4
OI2
IV0.01
Contract BBWI260828P00020000
Side Put
Expiry28 Aug 2026
Strike20.00
Volume4
OI2
IV0.77
Contract BBWI270115C00030000
Side Call
Expiry15 Jan 2027
Strike30.00
Volume3
OI1459
IV0.57
Contract BBWI260821C00022500
Side Call
Expiry21 Aug 2026
Strike22.50
Volume3
OI750
IV0.57
Contract BBWI260807C00022500
Side Call
Expiry7 Aug 2026
Strike22.50
Volume3
OI79
IV0.62
Contract BBWI260814P00019000
Side Put
Expiry14 Aug 2026
Strike19.00
Volume3
OI46
IV0.62
Contract BBWI260731C00014500
Side Call
Expiry31 Jul 2026
Strike14.50
Volume3
OI23
IV2.74
Contract BBWI260731P00023000
Side Put
Expiry31 Jul 2026
Strike23.00
Volume3
OI20
IV0.01
Contract BBWI260731C00011000
Side Call
Expiry31 Jul 2026
Strike11.00
Volume3
OI5
IV0.01
Contract BBWI260807P00024000
Side Put
Expiry7 Aug 2026
Strike24.00
Volume3
OI3
IV0.81
Contract BBWI260731P00022500
Side Put
Expiry31 Jul 2026
Strike22.50
Volume3
OI-
IV1.20
Contract BBWI270115C00025000
Side Call
Expiry15 Jan 2027
Strike25.00
Volume2
OI2136
IV0.56
Contract BBWI260821P00020000
Side Put
Expiry21 Aug 2026
Strike20.00
Volume2
OI1352
IV0.59
Contract BBWI260821C00025000
Side Call
Expiry21 Aug 2026
Strike25.00
Volume2
OI1070
IV0.65
Contract BBWI260918P00015000
Side Put
Expiry18 Sep 2026
Strike15.00
Volume2
OI274
IV0.74
Contract BBWI260807C00025000
Side Call
Expiry7 Aug 2026
Strike25.00
Volume2
OI191
IV0.67
Contract BBWI260731C00014000
Side Call
Expiry31 Jul 2026
Strike14.00
Volume2
OI4
IV2.99
Contract BBWI260731C00015500
Side Call
Expiry31 Jul 2026
Strike15.50
Volume2
OI4
IV2.25
Contract BBWI260807P00029000
Side Put
Expiry7 Aug 2026
Strike29.00
Volume2
OI3
IV1.37
Contract BBWI260731C00031000
Side Call
Expiry31 Jul 2026
Strike31.00
Volume2
OI1
IV2.48
Contract BBWI260731P00035000
Side Put
Expiry31 Jul 2026
Strike35.00
Volume2
OI1
IV0.01
Contract BBWI260807P00027000
Side Put
Expiry7 Aug 2026
Strike27.00
Volume2
OI1
IV1.40
Contract BBWI260807P00018500
Side Put
Expiry7 Aug 2026
Strike18.50
Volume2
OI-
IV0.72
Contract BBWI260807P00028000
Side Put
Expiry7 Aug 2026
Strike28.00
Volume2
OI-
IV0.01
Contract BBWI260807P00031000
Side Put
Expiry7 Aug 2026
Strike31.00
Volume2
OI-
IV1.57
Contract BBWI270115P00015000
Side Put
Expiry15 Jan 2027
Strike15.00
Volume1
OI1337
IV0.66
Contract BBWI260821P00017500
Side Put
Expiry21 Aug 2026
Strike17.50
Volume1
OI1085
IV0.70
Contract BBWI260918P00017500
Side Put
Expiry18 Sep 2026
Strike17.50
Volume1
OI515
IV0.69
Contract BBWI261120P00017500
Side Put
Expiry20 Nov 2026
Strike17.50
Volume1
OI372
IV0.66
Contract BBWI260821P00015000
Side Put
Expiry21 Aug 2026
Strike15.00
Volume1
OI355
IV0.49
Contract BBWI280121C00030000
Side Call
Expiry21 Jan 2028
Strike30.00
Volume1
OI301
IV0.54
Contract BBWI260731C00021000
Side Call
Expiry31 Jul 2026
Strike21.00
Volume1
OI250
IV0.83
Contract BBWI260807C00021500
Side Call
Expiry7 Aug 2026
Strike21.50
Volume1
OI219
IV0.55
Contract BBWI270115C00027500
Side Call
Expiry15 Jan 2027
Strike27.50
Volume1
OI196
IV0.56