Contract Tape

BBSI 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 76 records

Detail Tape

BBSI most active options contracts

Page 1 of 2
Contract BBSI270219C00050000
Side Call
Expiry19 Feb 2027
Strike50.00
Volume-
OI40
IV0.36
Contract BBSI260821C00030000
Side Call
Expiry21 Aug 2026
Strike30.00
Volume-
OI14
IV0.80
Contract BBSI260821P00025000
Side Put
Expiry21 Aug 2026
Strike25.00
Volume-
OI3
IV0.74
Contract BBSI261120C00025000
Side Call
Expiry20 Nov 2026
Strike25.00
Volume-
OI3
IV0.57
Contract BBSI261120C00015000
Side Call
Expiry20 Nov 2026
Strike15.00
Volume-
OI2
IV0.78
Contract BBSI261120P00035000
Side Put
Expiry20 Nov 2026
Strike35.00
Volume-
OI2
IV0.10
Contract BBSI270219C00045000
Side Call
Expiry19 Feb 2027
Strike45.00
Volume-
OI2
IV0.38
Contract BBSI260821P00017500
Side Put
Expiry21 Aug 2026
Strike17.50
Volume-
OI1
IV1.26
Contract BBSI260821P00022500
Side Put
Expiry21 Aug 2026
Strike22.50
Volume-
OI1
IV0.89
Contract BBSI260821C00025000
Side Call
Expiry21 Aug 2026
Strike25.00
Volume-
OI1
IV1.11
Contract BBSI260821C00035000
Side Call
Expiry21 Aug 2026
Strike35.00
Volume-
OI1
IV0.60
Contract BBSI270219C00035000
Side Call
Expiry19 Feb 2027
Strike35.00
Volume-
OI1
IV0.34
Contract BBSI260821C00017500
Side Call
Expiry21 Aug 2026
Strike17.50
Volume-
OI-
IV1.89
Contract BBSI260821C00020000
Side Call
Expiry21 Aug 2026
Strike20.00
Volume-
OI-
IV1.60
Contract BBSI260821P00020000
Side Put
Expiry21 Aug 2026
Strike20.00
Volume-
OI-
IV1.07
Contract BBSI260821C00022500
Side Call
Expiry21 Aug 2026
Strike22.50
Volume-
OI-
IV1.41
Contract BBSI260821P00030000
Side Put
Expiry21 Aug 2026
Strike30.00
Volume-
OI-
IV0.46
Contract BBSI260821P00035000
Side Put
Expiry21 Aug 2026
Strike35.00
Volume-
OI-
IV0.21
Contract BBSI260821C00040000
Side Call
Expiry21 Aug 2026
Strike40.00
Volume-
OI-
IV0.05
Contract BBSI260821P00040000
Side Put
Expiry21 Aug 2026
Strike40.00
Volume-
OI-
IV0.53
Contract BBSI260821C00045000
Side Call
Expiry21 Aug 2026
Strike45.00
Volume-
OI-
IV0.26
Contract BBSI260821P00045000
Side Put
Expiry21 Aug 2026
Strike45.00
Volume-
OI-
IV0.46
Contract BBSI260821C00050000
Side Call
Expiry21 Aug 2026
Strike50.00
Volume-
OI-
IV0.41
Contract BBSI260821P00050000
Side Put
Expiry21 Aug 2026
Strike50.00
Volume-
OI-
IV0.80
Contract BBSI260821C00055000
Side Call
Expiry21 Aug 2026
Strike55.00
Volume-
OI-
IV0.55
Contract BBSI260821P00055000
Side Put
Expiry21 Aug 2026
Strike55.00
Volume-
OI-
IV1.01
Contract BBSI260918C00020000
Side Call
Expiry18 Sep 2026
Strike20.00
Volume-
OI-
IV0.97
Contract BBSI260918P00020000
Side Put
Expiry18 Sep 2026
Strike20.00
Volume-
OI-
IV0.71
Contract BBSI260918C00022500
Side Call
Expiry18 Sep 2026
Strike22.50
Volume-
OI-
IV0.81
Contract BBSI260918P00022500
Side Put
Expiry18 Sep 2026
Strike22.50
Volume-
OI-
IV0.59
Contract BBSI260918C00025000
Side Call
Expiry18 Sep 2026
Strike25.00
Volume-
OI-
IV0.66
Contract BBSI260918P00025000
Side Put
Expiry18 Sep 2026
Strike25.00
Volume-
OI-
IV0.48
Contract BBSI260918C00030000
Side Call
Expiry18 Sep 2026
Strike30.00
Volume-
OI-
IV0.56
Contract BBSI260918P00030000
Side Put
Expiry18 Sep 2026
Strike30.00
Volume-
OI-
IV0.31
Contract BBSI260918C00035000
Side Call
Expiry18 Sep 2026
Strike35.00
Volume-
OI-
IV0.40
Contract BBSI260918P00035000
Side Put
Expiry18 Sep 2026
Strike35.00
Volume-
OI-
IV0.14
Contract BBSI260918C00040000
Side Call
Expiry18 Sep 2026
Strike40.00
Volume-
OI-
IV0.49
Contract BBSI260918P00040000
Side Put
Expiry18 Sep 2026
Strike40.00
Volume-
OI-
IV0.37
Contract BBSI260918C00045000
Side Call
Expiry18 Sep 2026
Strike45.00
Volume-
OI-
IV0.16
Contract BBSI260918P00045000
Side Put
Expiry18 Sep 2026
Strike45.00
Volume-
OI-
IV0.31