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 2 of 4
Contract BBAR261016P00013000
Side Put
Expiry16 Oct 2026
Strike13.00
Volume-
OI35
IV0.34
Contract BBAR261016P00011000
Side Put
Expiry16 Oct 2026
Strike11.00
Volume-
OI31
IV0.48
Contract BBAR261016C00010000
Side Call
Expiry16 Oct 2026
Strike10.00
Volume-
OI25
IV1.24
Contract BBAR260821C00020000
Side Call
Expiry21 Aug 2026
Strike20.00
Volume-
OI22
IV0.23
Contract BBAR261016P00012000
Side Put
Expiry16 Oct 2026
Strike12.00
Volume-
OI14
IV0.41
Contract BBAR270115C00016000
Side Call
Expiry15 Jan 2027
Strike16.00
Volume-
OI12
IV0.69
Contract BBAR270115P00012000
Side Put
Expiry15 Jan 2027
Strike12.00
Volume-
OI10
IV0.28
Contract BBAR270115C00018000
Side Call
Expiry15 Jan 2027
Strike18.00
Volume-
OI7
IV0.64
Contract BBAR270115C00022000
Side Call
Expiry15 Jan 2027
Strike22.00
Volume-
OI7
IV0.65
Contract BBAR260821P00012000
Side Put
Expiry21 Aug 2026
Strike12.00
Volume-
OI6
IV0.84
Contract BBAR261016P00018000
Side Put
Expiry16 Oct 2026
Strike18.00
Volume-
OI6
IV0.75
Contract BBAR261016P00022000
Side Put
Expiry16 Oct 2026
Strike22.00
Volume-
OI6
IV0.49
Contract BBAR270115C00017000
Side Call
Expiry15 Jan 2027
Strike17.00
Volume-
OI6
IV0.64
Contract BBAR270115C00023000
Side Call
Expiry15 Jan 2027
Strike23.00
Volume-
OI6
IV0.15
Contract BBAR260821C00021000
Side Call
Expiry21 Aug 2026
Strike21.00
Volume-
OI5
IV0.33
Contract BBAR260821P00021000
Side Put
Expiry21 Aug 2026
Strike21.00
Volume-
OI5
IV0.01
Contract BBAR261016C00013000
Side Call
Expiry16 Oct 2026
Strike13.00
Volume-
OI5
IV0.91
Contract BBAR261016P00016000
Side Put
Expiry16 Oct 2026
Strike16.00
Volume-
OI5
IV0.15
Contract BBAR261016C00021000
Side Call
Expiry16 Oct 2026
Strike21.00
Volume-
OI5
IV0.15
Contract BBAR260821P00013000
Side Put
Expiry21 Aug 2026
Strike13.00
Volume-
OI4
IV0.70
Contract BBAR260821C00018000
Side Call
Expiry21 Aug 2026
Strike18.00
Volume-
OI4
IV0.89
Contract BBAR260821P00020000
Side Put
Expiry21 Aug 2026
Strike20.00
Volume-
OI4
IV0.01
Contract BBAR270115P00020000
Side Put
Expiry15 Jan 2027
Strike20.00
Volume-
OI4
IV0.65
Contract BBAR260821C00019000
Side Call
Expiry21 Aug 2026
Strike19.00
Volume-
OI3
IV0.78
Contract BBAR261016C00023000
Side Call
Expiry16 Oct 2026
Strike23.00
Volume-
OI3
IV0.23
Contract BBAR270115P00013000
Side Put
Expiry15 Jan 2027
Strike13.00
Volume-
OI3
IV0.23
Contract BBAR270115P00015000
Side Put
Expiry15 Jan 2027
Strike15.00
Volume-
OI3
IV0.14
Contract BBAR260918P00019000
Side Put
Expiry18 Sep 2026
Strike19.00
Volume-
OI2
IV0.77
Contract BBAR261016C00014000
Side Call
Expiry16 Oct 2026
Strike14.00
Volume-
OI2
IV0.84
Contract BBAR261016C00024000
Side Call
Expiry16 Oct 2026
Strike24.00
Volume-
OI2
IV0.27
Contract BBAR270115C00008000
Side Call
Expiry15 Jan 2027
Strike8.00
Volume-
OI2
IV1.01
Contract BBAR270115C00011000
Side Call
Expiry15 Jan 2027
Strike11.00
Volume-
OI2
IV0.79
Contract BBAR270115P00011000
Side Put
Expiry15 Jan 2027
Strike11.00
Volume-
OI2
IV0.33
Contract BBAR270115P00021000
Side Put
Expiry15 Jan 2027
Strike21.00
Volume-
OI2
IV0.62
Contract BBAR270115P00025000
Side Put
Expiry15 Jan 2027
Strike25.00
Volume-
OI2
IV0.65
Contract BBAR260821C00016000
Side Call
Expiry21 Aug 2026
Strike16.00
Volume-
OI1
IV0.95
Contract BBAR260918C00019000
Side Call
Expiry18 Sep 2026
Strike19.00
Volume-
OI1
IV0.83
Contract BBAR260918C00021000
Side Call
Expiry18 Sep 2026
Strike21.00
Volume-
OI1
IV0.95
Contract BBAR261016C00008000
Side Call
Expiry16 Oct 2026
Strike8.00
Volume-
OI1
IV1.58
Contract BBAR261016P00009000
Side Put
Expiry16 Oct 2026
Strike9.00
Volume-
OI1
IV0.66