Contract Tape

BBAR 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 158 records

Detail Tape

BBAR most active options contracts

Page 1 of 4
Contract BBAR260821P00017000
Side Put
Expiry21 Aug 2026
Strike17.00
Volume49
OI454
IV0.52
Contract BBAR260918P00018000
Side Put
Expiry18 Sep 2026
Strike18.00
Volume2
OI-
IV0.60
Contract BBAR261016C00020000
Side Call
Expiry16 Oct 2026
Strike20.00
Volume1
OI675
IV0.82
Contract BBAR260821C00018000
Side Call
Expiry21 Aug 2026
Strike18.00
Volume1
OI4
IV0.72
Contract BBAR270115C00020000
Side Call
Expiry15 Jan 2027
Strike20.00
Volume-
OI3504
IV0.62
Contract BBAR261016P00005000
Side Put
Expiry16 Oct 2026
Strike5.00
Volume-
OI2871
IV1.19
Contract BBAR270115P00016000
Side Put
Expiry15 Jan 2027
Strike16.00
Volume-
OI2500
IV0.70
Contract BBAR270115C00021000
Side Call
Expiry15 Jan 2027
Strike21.00
Volume-
OI2234
IV0.60
Contract BBAR270115P00017000
Side Put
Expiry15 Jan 2027
Strike17.00
Volume-
OI2227
IV0.74
Contract BBAR261016C00016000
Side Call
Expiry16 Oct 2026
Strike16.00
Volume-
OI2009
IV0.79
Contract BBAR261016C00018000
Side Call
Expiry16 Oct 2026
Strike18.00
Volume-
OI1556
IV0.66
Contract BBAR261016C00017000
Side Call
Expiry16 Oct 2026
Strike17.00
Volume-
OI1350
IV0.65
Contract BBAR261016P00014000
Side Put
Expiry16 Oct 2026
Strike14.00
Volume-
OI1225
IV0.31
Contract BBAR261016C00025000
Side Call
Expiry16 Oct 2026
Strike25.00
Volume-
OI1113
IV0.27
Contract BBAR260821C00022000
Side Call
Expiry21 Aug 2026
Strike22.00
Volume-
OI1063
IV0.33
Contract BBAR261016P00010000
Side Put
Expiry16 Oct 2026
Strike10.00
Volume-
OI984
IV0.60
Contract BBAR261016C00030000
Side Call
Expiry16 Oct 2026
Strike30.00
Volume-
OI615
IV0.41
Contract BBAR270115P00018000
Side Put
Expiry15 Jan 2027
Strike18.00
Volume-
OI513
IV0.71
Contract BBAR270115P00010000
Side Put
Expiry15 Jan 2027
Strike10.00
Volume-
OI484
IV0.71
Contract BBAR261016P00015000
Side Put
Expiry16 Oct 2026
Strike15.00
Volume-
OI353
IV1.04
Contract BBAR261016P00007000
Side Put
Expiry16 Oct 2026
Strike7.00
Volume-
OI325
IV0.90
Contract BBAR260821P00019000
Side Put
Expiry21 Aug 2026
Strike19.00
Volume-
OI313
IV0.54
Contract BBAR260821P00014000
Side Put
Expiry21 Aug 2026
Strike14.00
Volume-
OI260
IV0.61
Contract BBAR270115C00015000
Side Call
Expiry15 Jan 2027
Strike15.00
Volume-
OI254
IV0.57
Contract BBAR270115C00025000
Side Call
Expiry15 Jan 2027
Strike25.00
Volume-
OI242
IV0.17
Contract BBAR261016C00019000
Side Call
Expiry16 Oct 2026
Strike19.00
Volume-
OI224
IV0.71
Contract BBAR260821P00015000
Side Put
Expiry21 Aug 2026
Strike15.00
Volume-
OI220
IV0.48
Contract BBAR260821C00023000
Side Call
Expiry21 Aug 2026
Strike23.00
Volume-
OI190
IV0.41
Contract BBAR260821P00018000
Side Put
Expiry21 Aug 2026
Strike18.00
Volume-
OI183
IV0.58
Contract BBAR270115C00030000
Side Call
Expiry15 Jan 2027
Strike30.00
Volume-
OI147
IV0.27
Contract BBAR261016P00025000
Side Put
Expiry16 Oct 2026
Strike25.00
Volume-
OI138
IV0.58
Contract BBAR261016C00012000
Side Call
Expiry16 Oct 2026
Strike12.00
Volume-
OI133
IV0.65
Contract BBAR261016C00015000
Side Call
Expiry16 Oct 2026
Strike15.00
Volume-
OI120
IV0.63
Contract BBAR270115P00014000
Side Put
Expiry15 Jan 2027
Strike14.00
Volume-
OI100
IV0.21
Contract BBAR270115C00035000
Side Call
Expiry15 Jan 2027
Strike35.00
Volume-
OI70
IV0.35
Contract BBAR260821C00024000
Side Call
Expiry21 Aug 2026
Strike24.00
Volume-
OI62
IV0.47
Contract BBAR260821C00025000
Side Call
Expiry21 Aug 2026
Strike25.00
Volume-
OI60
IV0.54
Contract BBAR260821P00016000
Side Put
Expiry21 Aug 2026
Strike16.00
Volume-
OI50
IV0.37
Contract BBAR261016P00020000
Side Put
Expiry16 Oct 2026
Strike20.00
Volume-
OI44
IV0.62
Contract BBAR261016P00013000
Side Put
Expiry16 Oct 2026
Strike13.00
Volume-
OI35
IV0.38