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 377 records

Detail Tape

BBWI most active options contracts

Page 9 of 10
Contract BBWI260807P00021000
Side Put
Expiry7 Aug 2026
Strike21.00
Volume1
OI17
IV0.84
Contract BBWI260821P00016000
Side Put
Expiry21 Aug 2026
Strike16.00
Volume1
OI17
IV0.64
Contract BBWI260807C00019000
Side Call
Expiry7 Aug 2026
Strike19.00
Volume1
OI16
IV0.69
Contract BBWI270319C00035000
Side Call
Expiry19 Mar 2027
Strike35.00
Volume1
OI15
IV0.58
Contract BBWI261120P00022500
Side Put
Expiry20 Nov 2026
Strike22.50
Volume1
OI14
IV0.57
Contract BBWI260731C00027000
Side Call
Expiry31 Jul 2026
Strike27.00
Volume1
OI12
IV2.55
Contract BBWI270319P00010000
Side Put
Expiry19 Mar 2027
Strike10.00
Volume1
OI12
IV0.70
Contract BBWI260828P00016000
Side Put
Expiry28 Aug 2026
Strike16.00
Volume1
OI11
IV0.74
Contract BBWI260828C00026000
Side Call
Expiry28 Aug 2026
Strike26.00
Volume1
OI11
IV0.74
Contract BBWI260821C00019000
Side Call
Expiry21 Aug 2026
Strike19.00
Volume1
OI9
IV0.60
Contract BBWI270917P00012500
Side Put
Expiry17 Sep 2027
Strike12.50
Volume1
OI9
IV0.52
Contract BBWI260731P00017000
Side Put
Expiry31 Jul 2026
Strike17.00
Volume1
OI8
IV2.14
Contract BBWI260731C00019000
Side Call
Expiry31 Jul 2026
Strike19.00
Volume1
OI8
IV1.09
Contract BBWI270219P00017500
Side Put
Expiry19 Feb 2027
Strike17.50
Volume1
OI8
IV0.58
Contract BBWI270617C00010000
Side Call
Expiry17 Jun 2027
Strike10.00
Volume1
OI8
IV0.65
Contract BBWI260821C00021000
Side Call
Expiry21 Aug 2026
Strike21.00
Volume1
OI7
IV0.59
Contract BBWI260731C00014000
Side Call
Expiry31 Jul 2026
Strike14.00
Volume1
OI6
IV3.79
Contract BBWI270319C00032500
Side Call
Expiry19 Mar 2027
Strike32.50
Volume1
OI6
IV0.58
Contract BBWI270617C00032500
Side Call
Expiry17 Jun 2027
Strike32.50
Volume1
OI6
IV0.56
Contract BBWI280121C00037500
Side Call
Expiry21 Jan 2028
Strike37.50
Volume1
OI6
IV0.65
Contract BBWI260731P00016500
Side Put
Expiry31 Jul 2026
Strike16.50
Volume1
OI5
IV2.43
Contract BBWI270319P00020000
Side Put
Expiry19 Mar 2027
Strike20.00
Volume1
OI5
IV0.58
Contract BBWI260731C00028000
Side Call
Expiry31 Jul 2026
Strike28.00
Volume1
OI4
IV2.56
Contract BBWI260807P00024000
Side Put
Expiry7 Aug 2026
Strike24.00
Volume1
OI4
IV1.61
Contract BBWI260814C00019000
Side Call
Expiry14 Aug 2026
Strike19.00
Volume1
OI4
IV0.63
Contract BBWI260828P00018000
Side Put
Expiry28 Aug 2026
Strike18.00
Volume1
OI4
IV0.70
Contract BBWI260828P00021000
Side Put
Expiry28 Aug 2026
Strike21.00
Volume1
OI4
IV0.60
Contract BBWI270617C00015000
Side Call
Expiry17 Jun 2027
Strike15.00
Volume1
OI4
IV0.63
Contract BBWI260731C00016500
Side Call
Expiry31 Jul 2026
Strike16.50
Volume1
OI3
IV2.54
Contract BBWI261120C00032500
Side Call
Expiry20 Nov 2026
Strike32.50
Volume1
OI3
IV0.62
Contract BBWI270319C00017500
Side Call
Expiry19 Mar 2027
Strike17.50
Volume1
OI3
IV0.72
Contract BBWI270319P00022500
Side Put
Expiry19 Mar 2027
Strike22.50
Volume1
OI3
IV0.56
Contract BBWI270617P00022500
Side Put
Expiry17 Jun 2027
Strike22.50
Volume1
OI3
IV0.55
Contract BBWI280121C00007500
Side Call
Expiry21 Jan 2028
Strike7.50
Volume1
OI3
IV1.23
Contract BBWI260731P00028000
Side Put
Expiry31 Jul 2026
Strike28.00
Volume1
OI2
IV4.18
Contract BBWI260807C00026000
Side Call
Expiry7 Aug 2026
Strike26.00
Volume1
OI2
IV1.01
Contract BBWI260814P00022000
Side Put
Expiry14 Aug 2026
Strike22.00
Volume1
OI2
IV0.76
Contract BBWI261120C00010000
Side Call
Expiry20 Nov 2026
Strike10.00
Volume1
OI2
IV0.88
Contract BBWI261218C00015000
Side Call
Expiry18 Dec 2026
Strike15.00
Volume1
OI2
IV0.67
Contract BBWI270219P00010000
Side Put
Expiry19 Feb 2027
Strike10.00
Volume1
OI2
IV0.69