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 3 of 16
Contract BBWI260918C00022500
Side Call
Expiry18 Sep 2026
Strike22.50
Volume1
OI161
IV0.62
Contract BBWI270115C00032500
Side Call
Expiry15 Jan 2027
Strike32.50
Volume1
OI142
IV0.58
Contract BBWI261218C00020000
Side Call
Expiry18 Dec 2026
Strike20.00
Volume1
OI125
IV0.57
Contract BBWI260821C00021500
Side Call
Expiry21 Aug 2026
Strike21.50
Volume1
OI55
IV0.55
Contract BBWI260828P00017000
Side Put
Expiry28 Aug 2026
Strike17.00
Volume1
OI55
IV0.78
Contract BBWI260828C00023000
Side Call
Expiry28 Aug 2026
Strike23.00
Volume1
OI38
IV0.64
Contract BBWI260828P00019000
Side Put
Expiry28 Aug 2026
Strike19.00
Volume1
OI24
IV0.75
Contract BBWI260807C00020000
Side Call
Expiry7 Aug 2026
Strike20.00
Volume1
OI23
IV0.53
Contract BBWI260821C00023500
Side Call
Expiry21 Aug 2026
Strike23.50
Volume1
OI22
IV0.33
Contract BBWI260807P00020000
Side Put
Expiry7 Aug 2026
Strike20.00
Volume1
OI21
IV0.65
Contract BBWI260821P00016000
Side Put
Expiry21 Aug 2026
Strike16.00
Volume1
OI16
IV0.73
Contract BBWI260807C00019000
Side Call
Expiry7 Aug 2026
Strike19.00
Volume1
OI15
IV0.52
Contract BBWI260828C00026000
Side Call
Expiry28 Aug 2026
Strike26.00
Volume1
OI12
IV0.41
Contract BBWI260731C00013000
Side Call
Expiry31 Jul 2026
Strike13.00
Volume1
OI9
IV3.52
Contract BBWI260731C00012000
Side Call
Expiry31 Jul 2026
Strike12.00
Volume1
OI7
IV0.01
Contract BBWI260821C00021000
Side Call
Expiry21 Aug 2026
Strike21.00
Volume1
OI7
IV0.56
Contract BBWI270319P00020000
Side Put
Expiry19 Mar 2027
Strike20.00
Volume1
OI5
IV0.63
Contract BBWI260828P00018000
Side Put
Expiry28 Aug 2026
Strike18.00
Volume1
OI4
IV0.78
Contract BBWI260828P00021000
Side Put
Expiry28 Aug 2026
Strike21.00
Volume1
OI4
IV0.77
Contract BBWI261120C00032500
Side Call
Expiry20 Nov 2026
Strike32.50
Volume1
OI3
IV0.65
Contract BBWI260731C00016000
Side Call
Expiry31 Jul 2026
Strike16.00
Volume1
OI2
IV2.01
Contract BBWI260731C00017000
Side Call
Expiry31 Jul 2026
Strike17.00
Volume1
OI2
IV1.55
Contract BBWI260814P00017500
Side Put
Expiry14 Aug 2026
Strike17.50
Volume1
OI1
IV0.69
Contract BBWI270115C00050000
Side Call
Expiry15 Jan 2027
Strike50.00
Volume-
OI1612
IV0.49
Contract BBWI270115P00025000
Side Put
Expiry15 Jan 2027
Strike25.00
Volume-
OI1491
IV0.65
Contract BBWI270115P00017500
Side Put
Expiry15 Jan 2027
Strike17.50
Volume-
OI1389
IV0.64
Contract BBWI280121C00035000
Side Call
Expiry21 Jan 2028
Strike35.00
Volume-
OI1194
IV0.54
Contract BBWI280121P00020000
Side Put
Expiry21 Jan 2028
Strike20.00
Volume-
OI1183
IV0.64
Contract BBWI270115C00015000
Side Call
Expiry15 Jan 2027
Strike15.00
Volume-
OI1045
IV0.59
Contract BBWI261218P00020000
Side Put
Expiry18 Dec 2026
Strike20.00
Volume-
OI908
IV0.65
Contract BBWI260814C00021000
Side Call
Expiry14 Aug 2026
Strike21.00
Volume-
OI763
IV0.56
Contract BBWI280121P00017500
Side Put
Expiry21 Jan 2028
Strike17.50
Volume-
OI725
IV0.63
Contract BBWI270319C00025000
Side Call
Expiry19 Mar 2027
Strike25.00
Volume-
OI689
IV0.55
Contract BBWI261218P00017500
Side Put
Expiry18 Dec 2026
Strike17.50
Volume-
OI584
IV0.65
Contract BBWI260821C00017500
Side Call
Expiry21 Aug 2026
Strike17.50
Volume-
OI577
IV0.60
Contract BBWI270115C00020000
Side Call
Expiry15 Jan 2027
Strike20.00
Volume-
OI513
IV0.55
Contract BBWI261120P00020000
Side Put
Expiry20 Nov 2026
Strike20.00
Volume-
OI506
IV0.64
Contract BBWI261120C00027500
Side Call
Expiry20 Nov 2026
Strike27.50
Volume-
OI497
IV0.60
Contract BBWI270115C00060000
Side Call
Expiry15 Jan 2027
Strike60.00
Volume-
OI496
IV0.57
Contract BBWI270115P00010000
Side Put
Expiry15 Jan 2027
Strike10.00
Volume-
OI459
IV0.77