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 2 of 2
Contract BBSI260918C00050000
Side Call
Expiry18 Sep 2026
Strike50.00
Volume-
OI-
IV0.27
Contract BBSI260918P00050000
Side Put
Expiry18 Sep 2026
Strike50.00
Volume-
OI-
IV0.47
Contract BBSI260918C00055000
Side Call
Expiry18 Sep 2026
Strike55.00
Volume-
OI-
IV0.36
Contract BBSI260918P00055000
Side Put
Expiry18 Sep 2026
Strike55.00
Volume-
OI-
IV0.62
Contract BBSI261120P00015000
Side Put
Expiry20 Nov 2026
Strike15.00
Volume-
OI-
IV0.66
Contract BBSI261120C00017500
Side Call
Expiry20 Nov 2026
Strike17.50
Volume-
OI-
IV0.58
Contract BBSI261120P00017500
Side Put
Expiry20 Nov 2026
Strike17.50
Volume-
OI-
IV0.55
Contract BBSI261120C00020000
Side Call
Expiry20 Nov 2026
Strike20.00
Volume-
OI-
IV0.68
Contract BBSI261120P00020000
Side Put
Expiry20 Nov 2026
Strike20.00
Volume-
OI-
IV0.47
Contract BBSI261120C00022500
Side Call
Expiry20 Nov 2026
Strike22.50
Volume-
OI-
IV0.70
Contract BBSI261120P00022500
Side Put
Expiry20 Nov 2026
Strike22.50
Volume-
OI-
IV0.40
Contract BBSI261120P00025000
Side Put
Expiry20 Nov 2026
Strike25.00
Volume-
OI-
IV0.57
Contract BBSI261120C00030000
Side Call
Expiry20 Nov 2026
Strike30.00
Volume-
OI-
IV0.41
Contract BBSI261120P00030000
Side Put
Expiry20 Nov 2026
Strike30.00
Volume-
OI-
IV0.20
Contract BBSI261120C00035000
Side Call
Expiry20 Nov 2026
Strike35.00
Volume-
OI-
IV0.36
Contract BBSI261120C00040000
Side Call
Expiry20 Nov 2026
Strike40.00
Volume-
OI-
IV0.32
Contract BBSI261120P00040000
Side Put
Expiry20 Nov 2026
Strike40.00
Volume-
OI-
IV0.35
Contract BBSI261120C00045000
Side Call
Expiry20 Nov 2026
Strike45.00
Volume-
OI-
IV0.10
Contract BBSI261120P00045000
Side Put
Expiry20 Nov 2026
Strike45.00
Volume-
OI-
IV0.34
Contract BBSI261120C00050000
Side Call
Expiry20 Nov 2026
Strike50.00
Volume-
OI-
IV0.17
Contract BBSI261120P00050000
Side Put
Expiry20 Nov 2026
Strike50.00
Volume-
OI-
IV0.38
Contract BBSI270219C00017500
Side Call
Expiry19 Feb 2027
Strike17.50
Volume-
OI-
IV0.57
Contract BBSI270219P00017500
Side Put
Expiry19 Feb 2027
Strike17.50
Volume-
OI-
IV0.41
Contract BBSI270219C00020000
Side Call
Expiry19 Feb 2027
Strike20.00
Volume-
OI-
IV0.44
Contract BBSI270219P00020000
Side Put
Expiry19 Feb 2027
Strike20.00
Volume-
OI-
IV0.36
Contract BBSI270219C00022500
Side Call
Expiry19 Feb 2027
Strike22.50
Volume-
OI-
IV0.38
Contract BBSI270219P00022500
Side Put
Expiry19 Feb 2027
Strike22.50
Volume-
OI-
IV0.30
Contract BBSI270219C00025000
Side Call
Expiry19 Feb 2027
Strike25.00
Volume-
OI-
IV0.40
Contract BBSI270219P00025000
Side Put
Expiry19 Feb 2027
Strike25.00
Volume-
OI-
IV0.25
Contract BBSI270219C00030000
Side Call
Expiry19 Feb 2027
Strike30.00
Volume-
OI-
IV0.35
Contract BBSI270219P00030000
Side Put
Expiry19 Feb 2027
Strike30.00
Volume-
OI-
IV0.16
Contract BBSI270219P00035000
Side Put
Expiry19 Feb 2027
Strike35.00
Volume-
OI-
IV0.08
Contract BBSI270219C00040000
Side Call
Expiry19 Feb 2027
Strike40.00
Volume-
OI-
IV0.29
Contract BBSI270219P00040000
Side Put
Expiry19 Feb 2027
Strike40.00
Volume-
OI-
IV0.30
Contract BBSI270219P00045000
Side Put
Expiry19 Feb 2027
Strike45.00
Volume-
OI-
IV0.33
Contract BBSI270219P00050000
Side Put
Expiry19 Feb 2027
Strike50.00
Volume-
OI-
IV0.37