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 4 of 16
Contract BBWI261218P00010000
Side Put
Expiry18 Dec 2026
Strike10.00
Volume-
OI360
IV0.81
Contract BBWI280121C00040000
Side Call
Expiry21 Jan 2028
Strike40.00
Volume-
OI333
IV0.53
Contract BBWI260821P00022500
Side Put
Expiry21 Aug 2026
Strike22.50
Volume-
OI291
IV0.62
Contract BBWI260918P00020000
Side Put
Expiry18 Sep 2026
Strike20.00
Volume-
OI285
IV0.68
Contract BBWI270115C00040000
Side Call
Expiry15 Jan 2027
Strike40.00
Volume-
OI273
IV0.39
Contract BBWI260731C00021500
Side Call
Expiry31 Jul 2026
Strike21.50
Volume-
OI263
IV0.62
Contract BBWI260821C00020000
Side Call
Expiry21 Aug 2026
Strike20.00
Volume-
OI243
IV0.60
Contract BBWI260821C00023000
Side Call
Expiry21 Aug 2026
Strike23.00
Volume-
OI242
IV0.62
Contract BBWI280121C00020000
Side Call
Expiry21 Jan 2028
Strike20.00
Volume-
OI234
IV0.40
Contract BBWI280121C00022500
Side Call
Expiry21 Jan 2028
Strike22.50
Volume-
OI232
IV0.53
Contract BBWI280121C00025000
Side Call
Expiry21 Jan 2028
Strike25.00
Volume-
OI227
IV0.51
Contract BBWI270115P00012500
Side Put
Expiry15 Jan 2027
Strike12.50
Volume-
OI224
IV0.69
Contract BBWI270115C00035000
Side Call
Expiry15 Jan 2027
Strike35.00
Volume-
OI218
IV0.62
Contract BBWI260731C00024000
Side Call
Expiry31 Jul 2026
Strike24.00
Volume-
OI212
IV1.21
Contract BBWI260731C00022000
Side Call
Expiry31 Jul 2026
Strike22.00
Volume-
OI211
IV0.75
Contract BBWI260821P00012500
Side Put
Expiry21 Aug 2026
Strike12.50
Volume-
OI208
IV0.78
Contract BBWI260821C00027500
Side Call
Expiry21 Aug 2026
Strike27.50
Volume-
OI185
IV0.56
Contract BBWI270115P00022500
Side Put
Expiry15 Jan 2027
Strike22.50
Volume-
OI165
IV0.63
Contract BBWI260821C00032500
Side Call
Expiry21 Aug 2026
Strike32.50
Volume-
OI163
IV0.80
Contract BBWI280121P00015000
Side Put
Expiry21 Jan 2028
Strike15.00
Volume-
OI162
IV0.66
Contract BBWI280121C00015000
Side Call
Expiry21 Jan 2028
Strike15.00
Volume-
OI160
IV0.51
Contract BBWI270319P00012500
Side Put
Expiry19 Mar 2027
Strike12.50
Volume-
OI159
IV0.66
Contract BBWI261218C00030000
Side Call
Expiry18 Dec 2026
Strike30.00
Volume-
OI154
IV0.58
Contract BBWI270115P00030000
Side Put
Expiry15 Jan 2027
Strike30.00
Volume-
OI151
IV0.64
Contract BBWI261218P00015000
Side Put
Expiry18 Dec 2026
Strike15.00
Volume-
OI150
IV0.67
Contract BBWI270115C00045000
Side Call
Expiry15 Jan 2027
Strike45.00
Volume-
OI143
IV0.44
Contract BBWI270917P00015000
Side Put
Expiry17 Sep 2027
Strike15.00
Volume-
OI138
IV0.67
Contract BBWI280121C00017500
Side Call
Expiry21 Jan 2028
Strike17.50
Volume-
OI137
IV0.41
Contract BBWI270115P00020000
Side Put
Expiry15 Jan 2027
Strike20.00
Volume-
OI124
IV0.62
Contract BBWI270617C00017500
Side Call
Expiry17 Jun 2027
Strike17.50
Volume-
OI124
IV0.54
Contract BBWI280121P00010000
Side Put
Expiry21 Jan 2028
Strike10.00
Volume-
OI124
IV0.88
Contract BBWI270115P00032500
Side Put
Expiry15 Jan 2027
Strike32.50
Volume-
OI123
IV0.67
Contract BBWI270115C00037500
Side Call
Expiry15 Jan 2027
Strike37.50
Volume-
OI123
IV0.62
Contract BBWI260821C00024000
Side Call
Expiry21 Aug 2026
Strike24.00
Volume-
OI121
IV0.60
Contract BBWI260807C00023000
Side Call
Expiry7 Aug 2026
Strike23.00
Volume-
OI120
IV0.69
Contract BBWI260731C00023500
Side Call
Expiry31 Jul 2026
Strike23.50
Volume-
OI106
IV1.11
Contract BBWI280121P00025000
Side Put
Expiry21 Jan 2028
Strike25.00
Volume-
OI98
IV0.69
Contract BBWI270115C00017500
Side Call
Expiry15 Jan 2027
Strike17.50
Volume-
OI94
IV0.54
Contract BBWI260918C00017500
Side Call
Expiry18 Sep 2026
Strike17.50
Volume-
OI93
IV0.60
Contract BBWI261218C00027500
Side Call
Expiry18 Dec 2026
Strike27.50
Volume-
OI93
IV0.59