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 12 of 16
Contract BBY280121P00050000
Side Put
Expiry21 Jan 2028
Strike50.00
Volume1
OI642
IV0.52
Contract BBY280121P00045000
Side Put
Expiry21 Jan 2028
Strike45.00
Volume1
OI560
IV0.54
Contract BBY260918P00082500
Side Put
Expiry18 Sep 2026
Strike82.50
Volume1
OI551
IV0.52
Contract BBY260918C00090000
Side Call
Expiry18 Sep 2026
Strike90.00
Volume1
OI524
IV0.45
Contract BBY260821C00100000
Side Call
Expiry21 Aug 2026
Strike100.00
Volume1
OI461
IV0.39
Contract BBY270115P00050000
Side Put
Expiry15 Jan 2027
Strike50.00
Volume1
OI442
IV0.52
Contract BBY260807P00083000
Side Put
Expiry7 Aug 2026
Strike83.00
Volume1
OI431
IV0.52
Contract BBY270115P00067500
Side Put
Expiry15 Jan 2027
Strike67.50
Volume1
OI411
IV0.47
Contract BBY261218C00072500
Side Call
Expiry18 Dec 2026
Strike72.50
Volume1
OI404
IV0.44
Contract BBY270115P00062500
Side Put
Expiry15 Jan 2027
Strike62.50
Volume1
OI399
IV0.48
Contract BBY270319P00052500
Side Put
Expiry19 Mar 2027
Strike52.50
Volume1
OI391
IV0.49
Contract BBY261218P00070000
Side Put
Expiry18 Dec 2026
Strike70.00
Volume1
OI389
IV0.45
Contract BBY260918C00075000
Side Call
Expiry18 Sep 2026
Strike75.00
Volume1
OI356
IV0.51
Contract BBY260821P00087500
Side Put
Expiry21 Aug 2026
Strike87.50
Volume1
OI339
IV0.48
Contract BBY260821P00078000
Side Put
Expiry21 Aug 2026
Strike78.00
Volume1
OI318
IV0.48
Contract BBY280121C00115000
Side Call
Expiry21 Jan 2028
Strike115.00
Volume1
OI310
IV0.40
Contract BBY270115P00072500
Side Put
Expiry15 Jan 2027
Strike72.50
Volume1
OI291
IV0.45
Contract BBY260821C00082500
Side Call
Expiry21 Aug 2026
Strike82.50
Volume1
OI287
IV0.39
Contract BBY270115C00065000
Side Call
Expiry15 Jan 2027
Strike65.00
Volume1
OI276
IV0.46
Contract BBY260821P00077500
Side Put
Expiry21 Aug 2026
Strike77.50
Volume1
OI267
IV0.44
Contract BBY261218C00070000
Side Call
Expiry18 Dec 2026
Strike70.00
Volume1
OI259
IV0.44
Contract BBY261218C00080000
Side Call
Expiry18 Dec 2026
Strike80.00
Volume1
OI258
IV0.43
Contract BBY260918P00045000
Side Put
Expiry18 Sep 2026
Strike45.00
Volume1
OI254
IV0.80
Contract BBY261218C00095000
Side Call
Expiry18 Dec 2026
Strike95.00
Volume1
OI248
IV0.41
Contract BBY261016C00087500
Side Call
Expiry16 Oct 2026
Strike87.50
Volume1
OI226
IV0.42
Contract BBY260807P00086000
Side Put
Expiry7 Aug 2026
Strike86.00
Volume1
OI216
IV0.56
Contract BBY260821P00077000
Side Put
Expiry21 Aug 2026
Strike77.00
Volume1
OI204
IV0.49
Contract BBY260918C00062500
Side Call
Expiry18 Sep 2026
Strike62.50
Volume1
OI200
IV0.69
Contract BBY260821P00072500
Side Put
Expiry21 Aug 2026
Strike72.50
Volume1
OI187
IV0.46
Contract BBY270115P00080000
Side Put
Expiry15 Jan 2027
Strike80.00
Volume1
OI180
IV0.44
Contract BBY270319P00057500
Side Put
Expiry19 Mar 2027
Strike57.50
Volume1
OI166
IV0.48
Contract BBY260828P00085000
Side Put
Expiry28 Aug 2026
Strike85.00
Volume1
OI147
IV0.51
Contract BBY270319P00055000
Side Put
Expiry19 Mar 2027
Strike55.00
Volume1
OI146
IV0.50
Contract BBY260828C00088000
Side Call
Expiry28 Aug 2026
Strike88.00
Volume1
OI140
IV0.52
Contract BBY270115C00110000
Side Call
Expiry15 Jan 2027
Strike110.00
Volume1
OI140
IV0.39
Contract BBY260828P00087000
Side Put
Expiry28 Aug 2026
Strike87.00
Volume1
OI139
IV0.51
Contract BBY260918P00040000
Side Put
Expiry18 Sep 2026
Strike40.00
Volume1
OI137
IV0.93
Contract BBY270319C00090000
Side Call
Expiry19 Mar 2027
Strike90.00
Volume1
OI137
IV0.40
Contract BBY260918P00047500
Side Put
Expiry18 Sep 2026
Strike47.50
Volume1
OI136
IV0.74
Contract BBY261218P00077500
Side Put
Expiry18 Dec 2026
Strike77.50
Volume1
OI130
IV0.45