Contract Tape

BBY 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 1004 records

Detail Tape

BBY most active options contracts

Page 1 of 26
Contract BBY260807P00083000
Side Put
Expiry7 Aug 2026
Strike83.00
Volume398
OI11
IV0.40
Contract BBY261016C00105000
Side Call
Expiry16 Oct 2026
Strike105.00
Volume379
OI36
IV0.39
Contract BBY260807C00090000
Side Call
Expiry7 Aug 2026
Strike90.00
Volume71
OI257
IV0.33
Contract BBY260807P00090000
Side Put
Expiry7 Aug 2026
Strike90.00
Volume57
OI68
IV0.01
Contract BBY261016C00110000
Side Call
Expiry16 Oct 2026
Strike110.00
Volume50
OI-
IV0.39
Contract BBY260807C00092000
Side Call
Expiry7 Aug 2026
Strike92.00
Volume39
OI48
IV0.47
Contract BBY260807C00084000
Side Call
Expiry7 Aug 2026
Strike84.00
Volume31
OI133
IV0.32
Contract BBY260807P00088000
Side Put
Expiry7 Aug 2026
Strike88.00
Volume31
OI78
IV0.32
Contract BBY270115C00075000
Side Call
Expiry15 Jan 2027
Strike75.00
Volume30
OI891
IV0.35
Contract BBY270319P00085000
Side Put
Expiry19 Mar 2027
Strike85.00
Volume30
OI75
IV0.42
Contract BBY260807C00067000
Side Call
Expiry7 Aug 2026
Strike67.00
Volume30
OI-
IV1.30
Contract BBY260807C00068000
Side Call
Expiry7 Aug 2026
Strike68.00
Volume30
OI-
IV1.33
Contract BBY260807P00086000
Side Put
Expiry7 Aug 2026
Strike86.00
Volume29
OI220
IV0.32
Contract BBY260814P00084000
Side Put
Expiry14 Aug 2026
Strike84.00
Volume28
OI35
IV0.34
Contract BBY260807P00087000
Side Put
Expiry7 Aug 2026
Strike87.00
Volume27
OI34
IV0.32
Contract BBY260807C00095000
Side Call
Expiry7 Aug 2026
Strike95.00
Volume27
OI33
IV0.29
Contract BBY260821P00085000
Side Put
Expiry21 Aug 2026
Strike85.00
Volume25
OI1144
IV0.33
Contract BBY270319P00072500
Side Put
Expiry19 Mar 2027
Strike72.50
Volume25
OI51
IV0.43
Contract BBY270319C00100000
Side Call
Expiry19 Mar 2027
Strike100.00
Volume24
OI708
IV0.34
Contract BBY261016P00080000
Side Put
Expiry16 Oct 2026
Strike80.00
Volume24
OI109
IV0.43
Contract BBY270115C00105000
Side Call
Expiry15 Jan 2027
Strike105.00
Volume21
OI84
IV0.37
Contract BBY260814P00085000
Side Put
Expiry14 Aug 2026
Strike85.00
Volume21
OI48
IV0.34
Contract BBY260821C00090000
Side Call
Expiry21 Aug 2026
Strike90.00
Volume19
OI1699
IV0.33
Contract BBY260807C00085000
Side Call
Expiry7 Aug 2026
Strike85.00
Volume17
OI67
IV0.31
Contract BBY260807C00087000
Side Call
Expiry7 Aug 2026
Strike87.00
Volume16
OI57
IV0.31
Contract BBY260821P00088000
Side Put
Expiry21 Aug 2026
Strike88.00
Volume16
OI56
IV0.32
Contract BBY260821C00097000
Side Call
Expiry21 Aug 2026
Strike97.00
Volume16
OI2
IV0.20
Contract BBY270319C00097500
Side Call
Expiry19 Mar 2027
Strike97.50
Volume16
OI-
IV0.37
Contract BBY260807P00089000
Side Put
Expiry7 Aug 2026
Strike89.00
Volume15
OI7
IV0.34
Contract BBY260918C00090000
Side Call
Expiry18 Sep 2026
Strike90.00
Volume14
OI512
IV0.41
Contract BBY260807P00085000
Side Put
Expiry7 Aug 2026
Strike85.00
Volume14
OI61
IV0.33
Contract BBY260821P00086000
Side Put
Expiry21 Aug 2026
Strike86.00
Volume14
OI6
IV0.32
Contract BBY270319P00082500
Side Put
Expiry19 Mar 2027
Strike82.50
Volume13
OI28
IV0.43
Contract BBY260814P00080000
Side Put
Expiry14 Aug 2026
Strike80.00
Volume13
OI7
IV0.37
Contract BBY260807P00084000
Side Put
Expiry7 Aug 2026
Strike84.00
Volume12
OI90
IV0.34
Contract BBY260807C00088000
Side Call
Expiry7 Aug 2026
Strike88.00
Volume12
OI20
IV0.31
Contract BBY260814C00089000
Side Call
Expiry14 Aug 2026
Strike89.00
Volume12
OI12
IV0.32
Contract BBY260918C00085000
Side Call
Expiry18 Sep 2026
Strike85.00
Volume11
OI1098
IV0.41
Contract BBY260821C00095000
Side Call
Expiry21 Aug 2026
Strike95.00
Volume11
OI631
IV0.35
Contract BBY260821C00085000
Side Call
Expiry21 Aug 2026
Strike85.00
Volume11
OI435
IV0.33