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 5 of 16
Contract BBWI270115C00047500
Side Call
Expiry15 Jan 2027
Strike47.50
Volume-
OI93
IV0.46
Contract BBWI261218P00022500
Side Put
Expiry18 Dec 2026
Strike22.50
Volume-
OI91
IV0.65
Contract BBWI270115P00007500
Side Put
Expiry15 Jan 2027
Strike7.50
Volume-
OI91
IV0.90
Contract BBWI261120C00022500
Side Call
Expiry20 Nov 2026
Strike22.50
Volume-
OI88
IV0.59
Contract BBWI260821C00030000
Side Call
Expiry21 Aug 2026
Strike30.00
Volume-
OI87
IV0.68
Contract BBWI280121P00012500
Side Put
Expiry21 Jan 2028
Strike12.50
Volume-
OI84
IV0.67
Contract BBWI270115C00042500
Side Call
Expiry15 Jan 2027
Strike42.50
Volume-
OI83
IV0.41
Contract BBWI261218C00035000
Side Call
Expiry18 Dec 2026
Strike35.00
Volume-
OI82
IV0.62
Contract BBWI270115C00012500
Side Call
Expiry15 Jan 2027
Strike12.50
Volume-
OI79
IV0.58
Contract BBWI270617P00012500
Side Put
Expiry17 Jun 2027
Strike12.50
Volume-
OI79
IV0.68
Contract BBWI280121C00012500
Side Call
Expiry21 Jan 2028
Strike12.50
Volume-
OI78
IV0.38
Contract BBWI270319C00022500
Side Call
Expiry19 Mar 2027
Strike22.50
Volume-
OI77
IV0.55
Contract BBWI280121C00010000
Side Call
Expiry21 Jan 2028
Strike10.00
Volume-
OI77
IV0.01
Contract BBWI260821C00022000
Side Call
Expiry21 Aug 2026
Strike22.00
Volume-
OI74
IV0.57
Contract BBWI280121C00027500
Side Call
Expiry21 Jan 2028
Strike27.50
Volume-
OI74
IV0.53
Contract BBWI260731P00020000
Side Put
Expiry31 Jul 2026
Strike20.00
Volume-
OI73
IV0.83
Contract BBWI261120C00020000
Side Call
Expiry20 Nov 2026
Strike20.00
Volume-
OI69
IV0.59
Contract BBWI261120C00030000
Side Call
Expiry20 Nov 2026
Strike30.00
Volume-
OI69
IV0.59
Contract BBWI260731C00023000
Side Call
Expiry31 Jul 2026
Strike23.00
Volume-
OI68
IV0.99
Contract BBWI260807C00022000
Side Call
Expiry7 Aug 2026
Strike22.00
Volume-
OI68
IV0.57
Contract BBWI260918P00022500
Side Put
Expiry18 Sep 2026
Strike22.50
Volume-
OI67
IV0.71
Contract BBWI260731P00016000
Side Put
Expiry31 Jul 2026
Strike16.00
Volume-
OI66
IV1.31
Contract BBWI261120P00012500
Side Put
Expiry20 Nov 2026
Strike12.50
Volume-
OI60
IV0.74
Contract BBWI270617P00015000
Side Put
Expiry17 Jun 2027
Strike15.00
Volume-
OI53
IV0.65
Contract BBWI260828C00025000
Side Call
Expiry28 Aug 2026
Strike25.00
Volume-
OI52
IV0.65
Contract BBWI280121P00005000
Side Put
Expiry21 Jan 2028
Strike5.00
Volume-
OI52
IV0.46
Contract BBWI280121P00007500
Side Put
Expiry21 Jan 2028
Strike7.50
Volume-
OI52
IV0.34
Contract BBWI261120P00010000
Side Put
Expiry20 Nov 2026
Strike10.00
Volume-
OI48
IV0.51
Contract BBWI260731P00020500
Side Put
Expiry31 Jul 2026
Strike20.50
Volume-
OI46
IV1.05
Contract BBWI270115C00055000
Side Call
Expiry15 Jan 2027
Strike55.00
Volume-
OI45
IV0.53
Contract BBWI270319C00020000
Side Call
Expiry19 Mar 2027
Strike20.00
Volume-
OI45
IV0.54
Contract BBWI260731P00015000
Side Put
Expiry31 Jul 2026
Strike15.00
Volume-
OI43
IV1.66
Contract BBWI260814P00015000
Side Put
Expiry14 Aug 2026
Strike15.00
Volume-
OI43
IV0.59
Contract BBWI270319C00027500
Side Call
Expiry19 Mar 2027
Strike27.50
Volume-
OI42
IV0.55
Contract BBWI260807C00028000
Side Call
Expiry7 Aug 2026
Strike28.00
Volume-
OI40
IV0.94
Contract BBWI270115P00027500
Side Put
Expiry15 Jan 2027
Strike27.50
Volume-
OI40
IV0.66
Contract BBWI270319C00030000
Side Call
Expiry19 Mar 2027
Strike30.00
Volume-
OI40
IV0.56
Contract BBWI260814C00020000
Side Call
Expiry14 Aug 2026
Strike20.00
Volume-
OI39
IV0.61
Contract BBWI270319P00015000
Side Put
Expiry19 Mar 2027
Strike15.00
Volume-
OI39
IV0.68
Contract BBWI280121P00027500
Side Put
Expiry21 Jan 2028
Strike27.50
Volume-
OI38
IV0.63