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 6 of 16
Contract BBWI270115P00005000
Side Put
Expiry15 Jan 2027
Strike5.00
Volume-
OI36
IV0.81
Contract BBWI261218C00032500
Side Call
Expiry18 Dec 2026
Strike32.50
Volume-
OI35
IV0.59
Contract BBWI270319P00017500
Side Put
Expiry19 Mar 2027
Strike17.50
Volume-
OI35
IV0.64
Contract BBWI270617C00020000
Side Call
Expiry17 Jun 2027
Strike20.00
Volume-
OI34
IV0.54
Contract BBWI260821P00030000
Side Put
Expiry21 Aug 2026
Strike30.00
Volume-
OI33
IV1.24
Contract BBWI270115P00035000
Side Put
Expiry15 Jan 2027
Strike35.00
Volume-
OI33
IV0.72
Contract BBWI270617C00030000
Side Call
Expiry17 Jun 2027
Strike30.00
Volume-
OI33
IV0.55
Contract BBWI260814P00018000
Side Put
Expiry14 Aug 2026
Strike18.00
Volume-
OI31
IV0.65
Contract BBWI260821P00018500
Side Put
Expiry21 Aug 2026
Strike18.50
Volume-
OI31
IV0.63
Contract BBWI270917P00005000
Side Put
Expiry17 Sep 2027
Strike5.00
Volume-
OI30
IV0.52
Contract BBWI270917C00027500
Side Call
Expiry17 Sep 2027
Strike27.50
Volume-
OI30
IV0.49
Contract BBWI280121P00030000
Side Put
Expiry21 Jan 2028
Strike30.00
Volume-
OI29
IV0.64
Contract BBWI260731C00022500
Side Call
Expiry31 Jul 2026
Strike22.50
Volume-
OI28
IV0.87
Contract BBWI260814C00024000
Side Call
Expiry14 Aug 2026
Strike24.00
Volume-
OI26
IV0.42
Contract BBWI260731P00021000
Side Put
Expiry31 Jul 2026
Strike21.00
Volume-
OI25
IV0.01
Contract BBWI260807P00015000
Side Put
Expiry7 Aug 2026
Strike15.00
Volume-
OI25
IV0.79
Contract BBWI261218P00025000
Side Put
Expiry18 Dec 2026
Strike25.00
Volume-
OI25
IV0.67
Contract BBWI261120C00017500
Side Call
Expiry20 Nov 2026
Strike17.50
Volume-
OI24
IV0.59
Contract BBWI261218P00005000
Side Put
Expiry18 Dec 2026
Strike5.00
Volume-
OI24
IV0.88
Contract BBWI261218P00007500
Side Put
Expiry18 Dec 2026
Strike7.50
Volume-
OI24
IV0.63
Contract BBWI260731C00015000
Side Call
Expiry31 Jul 2026
Strike15.00
Volume-
OI23
IV2.49
Contract BBWI260807P00016000
Side Put
Expiry7 Aug 2026
Strike16.00
Volume-
OI23
IV0.62
Contract BBWI260821P00010000
Side Put
Expiry21 Aug 2026
Strike10.00
Volume-
OI23
IV1.12
Contract BBWI261218C00017500
Side Call
Expiry18 Dec 2026
Strike17.50
Volume-
OI23
IV0.56
Contract BBWI270617C00027500
Side Call
Expiry17 Jun 2027
Strike27.50
Volume-
OI23
IV0.56
Contract BBWI260821C00024500
Side Call
Expiry21 Aug 2026
Strike24.50
Volume-
OI22
IV0.39
Contract BBWI270115P00037500
Side Put
Expiry15 Jan 2027
Strike37.50
Volume-
OI22
IV0.76
Contract BBWI270617P00017500
Side Put
Expiry17 Jun 2027
Strike17.50
Volume-
OI22
IV0.64
Contract BBWI260731C00025000
Side Call
Expiry31 Jul 2026
Strike25.00
Volume-
OI21
IV1.43
Contract BBWI260807C00024000
Side Call
Expiry7 Aug 2026
Strike24.00
Volume-
OI21
IV0.57
Contract BBWI260814P00013000
Side Put
Expiry14 Aug 2026
Strike13.00
Volume-
OI20
IV0.86
Contract BBWI260814C00022000
Side Call
Expiry14 Aug 2026
Strike22.00
Volume-
OI20
IV0.57
Contract BBWI270219P00015000
Side Put
Expiry19 Feb 2027
Strike15.00
Volume-
OI20
IV0.65
Contract BBWI270617C00035000
Side Call
Expiry17 Jun 2027
Strike35.00
Volume-
OI20
IV0.55
Contract BBWI270917P00010000
Side Put
Expiry17 Sep 2027
Strike10.00
Volume-
OI20
IV0.97
Contract BBWI280121C00032500
Side Call
Expiry21 Jan 2028
Strike32.50
Volume-
OI20
IV0.53
Contract BBWI260918C00030000
Side Call
Expiry18 Sep 2026
Strike30.00
Volume-
OI19
IV0.45
Contract BBWI261120P00027500
Side Put
Expiry20 Nov 2026
Strike27.50
Volume-
OI19
IV0.70
Contract BBWI260814P00016000
Side Put
Expiry14 Aug 2026
Strike16.00
Volume-
OI18
IV0.46
Contract BBWI260821C00026000
Side Call
Expiry21 Aug 2026
Strike26.00
Volume-
OI18
IV0.47