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 2 of 26
Contract BBY261218C00090000
Side Call
Expiry18 Dec 2026
Strike90.00
Volume11
OI317
IV0.36
Contract BBY260821P00072500
Side Put
Expiry21 Aug 2026
Strike72.50
Volume11
OI198
IV0.45
Contract BBY260828C00090000
Side Call
Expiry28 Aug 2026
Strike90.00
Volume11
OI57
IV0.45
Contract BBY260821C00092500
Side Call
Expiry21 Aug 2026
Strike92.50
Volume11
OI52
IV0.28
Contract BBY260814C00091000
Side Call
Expiry14 Aug 2026
Strike91.00
Volume11
OI8
IV0.32
Contract BBY260918C00095000
Side Call
Expiry18 Sep 2026
Strike95.00
Volume10
OI999
IV0.41
Contract BBY270319C00092500
Side Call
Expiry19 Mar 2027
Strike92.50
Volume10
OI27
IV0.36
Contract BBY260814P00081000
Side Put
Expiry14 Aug 2026
Strike81.00
Volume10
OI17
IV0.36
Contract BBY260807P00082000
Side Put
Expiry7 Aug 2026
Strike82.00
Volume10
OI15
IV0.36
Contract BBY260821C00089000
Side Call
Expiry21 Aug 2026
Strike89.00
Volume10
OI15
IV0.33
Contract BBY270617P00040000
Side Put
Expiry17 Jun 2027
Strike40.00
Volume10
OI11
IV0.55
Contract BBY260814P00079000
Side Put
Expiry14 Aug 2026
Strike79.00
Volume10
OI9
IV0.36
Contract BBY260904C00088000
Side Call
Expiry4 Sep 2026
Strike88.00
Volume10
OI2
IV0.43
Contract BBY260807C00083000
Side Call
Expiry7 Aug 2026
Strike83.00
Volume9
OI108
IV0.32
Contract BBY260807C00086000
Side Call
Expiry7 Aug 2026
Strike86.00
Volume9
OI27
IV0.31
Contract BBY260904C00085000
Side Call
Expiry4 Sep 2026
Strike85.00
Volume9
OI1
IV0.43
Contract BBY260821P00070000
Side Put
Expiry21 Aug 2026
Strike70.00
Volume8
OI625
IV0.34
Contract BBY260828C00085000
Side Call
Expiry28 Aug 2026
Strike85.00
Volume8
OI85
IV0.49
Contract BBY260821P00091000
Side Put
Expiry21 Aug 2026
Strike91.00
Volume8
OI34
IV0.34
Contract BBY260814C00085000
Side Call
Expiry14 Aug 2026
Strike85.00
Volume8
OI10
IV0.33
Contract BBY260807P00080000
Side Put
Expiry7 Aug 2026
Strike80.00
Volume7
OI10
IV0.39
Contract BBY270319C00095000
Side Call
Expiry19 Mar 2027
Strike95.00
Volume6
OI163
IV0.36
Contract BBY270319C00110000
Side Call
Expiry19 Mar 2027
Strike110.00
Volume6
OI39
IV0.37
Contract BBY260821P00089000
Side Put
Expiry21 Aug 2026
Strike89.00
Volume6
OI6
IV0.32
Contract BBY260918C00087500
Side Call
Expiry18 Sep 2026
Strike87.50
Volume5
OI215
IV0.42
Contract BBY260828P00085000
Side Put
Expiry28 Aug 2026
Strike85.00
Volume5
OI145
IV0.46
Contract BBY260918P00067500
Side Put
Expiry18 Sep 2026
Strike67.50
Volume5
OI114
IV0.50
Contract BBY261218P00095000
Side Put
Expiry18 Dec 2026
Strike95.00
Volume5
OI42
IV0.44
Contract BBY261016P00075000
Side Put
Expiry16 Oct 2026
Strike75.00
Volume5
OI35
IV0.43
Contract BBY260814C00086000
Side Call
Expiry14 Aug 2026
Strike86.00
Volume5
OI32
IV0.32
Contract BBY260821C00087000
Side Call
Expiry21 Aug 2026
Strike87.00
Volume5
OI17
IV0.32
Contract BBY270617P00050000
Side Put
Expiry17 Jun 2027
Strike50.00
Volume5
OI8
IV0.47
Contract BBY261218C00097500
Side Call
Expiry18 Dec 2026
Strike97.50
Volume4
OI155
IV0.36
Contract BBY270115C00115000
Side Call
Expiry15 Jan 2027
Strike115.00
Volume4
OI55
IV0.39
Contract BBY260814P00086000
Side Put
Expiry14 Aug 2026
Strike86.00
Volume4
OI23
IV0.32
Contract BBY260821P00081000
Side Put
Expiry21 Aug 2026
Strike81.00
Volume4
OI6
IV0.34
Contract BBY260918C00082500
Side Call
Expiry18 Sep 2026
Strike82.50
Volume3
OI1021
IV0.42
Contract BBY260821C00087500
Side Call
Expiry21 Aug 2026
Strike87.50
Volume3
OI690
IV0.33
Contract BBY260918P00072500
Side Put
Expiry18 Sep 2026
Strike72.50
Volume3
OI79
IV0.46
Contract BBY260828C00087000
Side Call
Expiry28 Aug 2026
Strike87.00
Volume3
OI64
IV0.47