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 3 of 26
Contract BBY261218C00120000
Side Call
Expiry18 Dec 2026
Strike120.00
Volume3
OI42
IV0.40
Contract BBY260821P00090000
Side Put
Expiry21 Aug 2026
Strike90.00
Volume3
OI40
IV0.33
Contract BBY260918P00042500
Side Put
Expiry18 Sep 2026
Strike42.50
Volume3
OI35
IV0.69
Contract BBY260828C00080000
Side Call
Expiry28 Aug 2026
Strike80.00
Volume3
OI33
IV0.51
Contract BBY260807C00091000
Side Call
Expiry7 Aug 2026
Strike91.00
Volume3
OI21
IV0.33
Contract BBY260918C00080000
Side Call
Expiry18 Sep 2026
Strike80.00
Volume2
OI806
IV0.38
Contract BBY260821P00065000
Side Put
Expiry21 Aug 2026
Strike65.00
Volume2
OI607
IV0.44
Contract BBY260918P00065000
Side Put
Expiry18 Sep 2026
Strike65.00
Volume2
OI400
IV0.51
Contract BBY261218C00087500
Side Call
Expiry18 Dec 2026
Strike87.50
Volume2
OI388
IV0.36
Contract BBY260918C00100000
Side Call
Expiry18 Sep 2026
Strike100.00
Volume2
OI352
IV0.42
Contract BBY270115C00067500
Side Call
Expiry15 Jan 2027
Strike67.50
Volume2
OI209
IV0.35
Contract BBY260821C00077500
Side Call
Expiry21 Aug 2026
Strike77.50
Volume2
OI199
IV0.44
Contract BBY261218C00110000
Side Call
Expiry18 Dec 2026
Strike110.00
Volume2
OI77
IV0.39
Contract BBY280121C00120000
Side Call
Expiry21 Jan 2028
Strike120.00
Volume2
OI52
IV0.34
Contract BBY260807C00081000
Side Call
Expiry7 Aug 2026
Strike81.00
Volume2
OI19
IV0.01
Contract BBY270319C00120000
Side Call
Expiry19 Mar 2027
Strike120.00
Volume2
OI14
IV0.37
Contract BBY260814C00092000
Side Call
Expiry14 Aug 2026
Strike92.00
Volume2
OI3
IV0.33
Contract BBY260807C00065000
Side Call
Expiry7 Aug 2026
Strike65.00
Volume2
OI-
IV1.46
Contract BBY260807C00066000
Side Call
Expiry7 Aug 2026
Strike66.00
Volume2
OI-
IV1.39
Contract BBY260911P00090000
Side Put
Expiry11 Sep 2026
Strike90.00
Volume2
OI-
IV0.47
Contract BBY260918C00097500
Side Call
Expiry18 Sep 2026
Strike97.50
Volume2
OI-
IV0.41
Contract BBY260821P00080000
Side Put
Expiry21 Aug 2026
Strike80.00
Volume1
OI2890
IV0.36
Contract BBY260918P00075000
Side Put
Expiry18 Sep 2026
Strike75.00
Volume1
OI1567
IV0.46
Contract BBY270115P00050000
Side Put
Expiry15 Jan 2027
Strike50.00
Volume1
OI443
IV0.51
Contract BBY261016C00087500
Side Call
Expiry16 Oct 2026
Strike87.50
Volume1
OI226
IV0.38
Contract BBY270115C00110000
Side Call
Expiry15 Jan 2027
Strike110.00
Volume1
OI141
IV0.37
Contract BBY260828P00087000
Side Put
Expiry28 Aug 2026
Strike87.00
Volume1
OI138
IV0.45
Contract BBY260918P00085000
Side Put
Expiry18 Sep 2026
Strike85.00
Volume1
OI127
IV0.46
Contract BBY260918C00092500
Side Call
Expiry18 Sep 2026
Strike92.50
Volume1
OI114
IV0.40
Contract BBY261218P00037500
Side Put
Expiry18 Dec 2026
Strike37.50
Volume1
OI92
IV0.47
Contract BBY261218P00082500
Side Put
Expiry18 Dec 2026
Strike82.50
Volume1
OI88
IV0.43
Contract BBY261016P00085000
Side Put
Expiry16 Oct 2026
Strike85.00
Volume1
OI83
IV0.42
Contract BBY261218P00087500
Side Put
Expiry18 Dec 2026
Strike87.50
Volume1
OI80
IV0.43
Contract BBY270115C00125000
Side Call
Expiry15 Jan 2027
Strike125.00
Volume1
OI60
IV0.38
Contract BBY260807C00089000
Side Call
Expiry7 Aug 2026
Strike89.00
Volume1
OI50
IV0.32
Contract BBY260918C00105000
Side Call
Expiry18 Sep 2026
Strike105.00
Volume1
OI44
IV0.42
Contract BBY280121C00100000
Side Call
Expiry21 Jan 2028
Strike100.00
Volume1
OI44
IV0.33
Contract BBY261016C00085000
Side Call
Expiry16 Oct 2026
Strike85.00
Volume1
OI43
IV0.38
Contract BBY260814C00084000
Side Call
Expiry14 Aug 2026
Strike84.00
Volume1
OI33
IV0.33
Contract BBY260807C00082000
Side Call
Expiry7 Aug 2026
Strike82.00
Volume1
OI22
IV0.28