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 639 records

Detail Tape

BBY most active options contracts

Page 11 of 16
Contract BBY260904C00085000
Side Call
Expiry4 Sep 2026
Strike85.00
Volume2
OI12
IV0.57
Contract BBY270319C00085000
Side Call
Expiry19 Mar 2027
Strike85.00
Volume2
OI11
IV0.41
Contract BBY270319C00087500
Side Call
Expiry19 Mar 2027
Strike87.50
Volume2
OI11
IV0.40
Contract BBY261218C00047500
Side Call
Expiry18 Dec 2026
Strike47.50
Volume2
OI10
IV0.63
Contract BBY280121P00047500
Side Put
Expiry21 Jan 2028
Strike47.50
Volume2
OI8
IV0.50
Contract BBY270617P00055000
Side Put
Expiry17 Jun 2027
Strike55.00
Volume2
OI7
IV0.47
Contract BBY260807C00077000
Side Call
Expiry7 Aug 2026
Strike77.00
Volume2
OI5
IV0.75
Contract BBY260814C00073000
Side Call
Expiry14 Aug 2026
Strike73.00
Volume2
OI5
IV0.67
Contract BBY260814C00092000
Side Call
Expiry14 Aug 2026
Strike92.00
Volume2
OI5
IV0.50
Contract BBY260807P00060000
Side Put
Expiry7 Aug 2026
Strike60.00
Volume2
OI4
IV1.50
Contract BBY260807P00075000
Side Put
Expiry7 Aug 2026
Strike75.00
Volume2
OI4
IV0.87
Contract BBY260814C00081000
Side Call
Expiry14 Aug 2026
Strike81.00
Volume2
OI3
IV0.42
Contract BBY260828C00081000
Side Call
Expiry28 Aug 2026
Strike81.00
Volume2
OI3
IV0.54
Contract BBY260828P00088000
Side Put
Expiry28 Aug 2026
Strike88.00
Volume2
OI3
IV0.52
Contract BBY260828C00105000
Side Call
Expiry28 Aug 2026
Strike105.00
Volume2
OI3
IV0.53
Contract BBY270115P00110000
Side Put
Expiry15 Jan 2027
Strike110.00
Volume2
OI3
IV1.04
Contract BBY260807P00071000
Side Put
Expiry7 Aug 2026
Strike71.00
Volume2
OI2
IV1.24
Contract BBY260814C00072000
Side Call
Expiry14 Aug 2026
Strike72.00
Volume2
OI2
IV0.76
Contract BBY260918C00097500
Side Call
Expiry18 Sep 2026
Strike97.50
Volume2
OI2
IV0.45
Contract BBY260918P00100000
Side Put
Expiry18 Sep 2026
Strike100.00
Volume2
OI2
IV1.79
Contract BBY261016P00100000
Side Put
Expiry16 Oct 2026
Strike100.00
Volume2
OI2
IV0.58
Contract BBY260828C00076000
Side Call
Expiry28 Aug 2026
Strike76.00
Volume2
OI1
IV0.61
Contract BBY260911P00090000
Side Put
Expiry11 Sep 2026
Strike90.00
Volume2
OI1
IV0.58
Contract BBY260918P00105000
Side Put
Expiry18 Sep 2026
Strike105.00
Volume2
OI1
IV1.77
Contract BBY261218P00125000
Side Put
Expiry18 Dec 2026
Strike125.00
Volume2
OI1
IV1.27
Contract BBY260807P00097000
Side Put
Expiry7 Aug 2026
Strike97.00
Volume2
OI-
IV1.23
Contract BBY260918C00037500
Side Call
Expiry18 Sep 2026
Strike37.50
Volume2
OI-
IV1.58
Contract BBY261218P00030000
Side Put
Expiry18 Dec 2026
Strike30.00
Volume2
OI-
IV0.25
Contract BBY261218C00035000
Side Call
Expiry18 Dec 2026
Strike35.00
Volume2
OI-
IV1.01
Contract BBY261218P00130000
Side Put
Expiry18 Dec 2026
Strike130.00
Volume2
OI-
IV1.19
Contract BBY270115P00150000
Side Put
Expiry15 Jan 2027
Strike150.00
Volume2
OI-
IV1.30
Contract BBY270115C00150000
Side Call
Expiry15 Jan 2027
Strike150.00
Volume1
OI3360
IV0.45
Contract BBY270115C00095000
Side Call
Expiry15 Jan 2027
Strike95.00
Volume1
OI3193
IV0.40
Contract BBY270319P00050000
Side Put
Expiry19 Mar 2027
Strike50.00
Volume1
OI2018
IV0.50
Contract BBY280121P00035000
Side Put
Expiry21 Jan 2028
Strike35.00
Volume1
OI1970
IV0.61
Contract BBY270115P00060000
Side Put
Expiry15 Jan 2027
Strike60.00
Volume1
OI1729
IV0.47
Contract BBY270115C00080000
Side Call
Expiry15 Jan 2027
Strike80.00
Volume1
OI1386
IV0.41
Contract BBY260918C00080000
Side Call
Expiry18 Sep 2026
Strike80.00
Volume1
OI797
IV0.48
Contract BBY260918C00077500
Side Call
Expiry18 Sep 2026
Strike77.50
Volume1
OI726
IV0.50
Contract BBY261218P00060000
Side Put
Expiry18 Dec 2026
Strike60.00
Volume1
OI694
IV0.50