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 4 of 26
Contract BBY270617C00092500
Side Call
Expiry17 Jun 2027
Strike92.50
Volume1
OI22
IV0.36
Contract BBY260807P00081000
Side Put
Expiry7 Aug 2026
Strike81.00
Volume1
OI20
IV0.36
Contract BBY260814C00075000
Side Call
Expiry14 Aug 2026
Strike75.00
Volume1
OI20
IV0.55
Contract BBY260814C00078000
Side Call
Expiry14 Aug 2026
Strike78.00
Volume1
OI19
IV0.41
Contract BBY260814P00089000
Side Put
Expiry14 Aug 2026
Strike89.00
Volume1
OI19
IV0.33
Contract BBY270115C00062500
Side Call
Expiry15 Jan 2027
Strike62.50
Volume1
OI15
IV0.32
Contract BBY260814P00082000
Side Put
Expiry14 Aug 2026
Strike82.00
Volume1
OI14
IV0.34
Contract BBY260814C00093000
Side Call
Expiry14 Aug 2026
Strike93.00
Volume1
OI13
IV0.37
Contract BBY260821P00087000
Side Put
Expiry21 Aug 2026
Strike87.00
Volume1
OI13
IV0.32
Contract BBY260828P00082000
Side Put
Expiry28 Aug 2026
Strike82.00
Volume1
OI11
IV0.42
Contract BBY270319P00065000
Side Put
Expiry19 Mar 2027
Strike65.00
Volume1
OI9
IV0.44
Contract BBY260814C00080000
Side Call
Expiry14 Aug 2026
Strike80.00
Volume1
OI5
IV0.45
Contract BBY260807P00079000
Side Put
Expiry7 Aug 2026
Strike79.00
Volume1
OI4
IV0.27
Contract BBY261016C00080000
Side Call
Expiry16 Oct 2026
Strike80.00
Volume1
OI4
IV0.38
Contract BBY260821C00078000
Side Call
Expiry21 Aug 2026
Strike78.00
Volume1
OI2
IV0.44
Contract BBY260821C00083000
Side Call
Expiry21 Aug 2026
Strike83.00
Volume1
OI2
IV0.33
Contract BBY260814P00092000
Side Put
Expiry14 Aug 2026
Strike92.00
Volume1
OI1
IV0.29
Contract BBY260814C00094000
Side Call
Expiry14 Aug 2026
Strike94.00
Volume1
OI1
IV0.38
Contract BBY260828P00088000
Side Put
Expiry28 Aug 2026
Strike88.00
Volume1
OI1
IV0.46
Contract BBY260904P00086000
Side Put
Expiry4 Sep 2026
Strike86.00
Volume1
OI1
IV0.44
Contract BBY260814C00096000
Side Call
Expiry14 Aug 2026
Strike96.00
Volume1
OI-
IV0.22
Contract BBY260904C00078000
Side Call
Expiry4 Sep 2026
Strike78.00
Volume1
OI-
IV0.43
Contract BBY260904C00087000
Side Call
Expiry4 Sep 2026
Strike87.00
Volume1
OI-
IV0.45
Contract BBY260904C00093000
Side Call
Expiry4 Sep 2026
Strike93.00
Volume1
OI-
IV0.43
Contract BBY270115C00150000
Side Call
Expiry15 Jan 2027
Strike150.00
Volume-
OI3360
IV0.41
Contract BBY270115C00095000
Side Call
Expiry15 Jan 2027
Strike95.00
Volume-
OI3185
IV0.36
Contract BBY260918P00080000
Side Put
Expiry18 Sep 2026
Strike80.00
Volume-
OI3145
IV0.45
Contract BBY270319C00070000
Side Call
Expiry19 Mar 2027
Strike70.00
Volume-
OI2138
IV0.38
Contract BBY270319P00050000
Side Put
Expiry19 Mar 2027
Strike50.00
Volume-
OI2018
IV0.50
Contract BBY280121P00035000
Side Put
Expiry21 Jan 2028
Strike35.00
Volume-
OI1970
IV0.53
Contract BBY270115P00075000
Side Put
Expiry15 Jan 2027
Strike75.00
Volume-
OI1898
IV0.42
Contract BBY270115P00060000
Side Put
Expiry15 Jan 2027
Strike60.00
Volume-
OI1729
IV0.45
Contract BBY260918C00067500
Side Call
Expiry18 Sep 2026
Strike67.50
Volume-
OI1617
IV0.56
Contract BBY270115C00080000
Side Call
Expiry15 Jan 2027
Strike80.00
Volume-
OI1386
IV0.36
Contract BBY261218C00075000
Side Call
Expiry18 Dec 2026
Strike75.00
Volume-
OI1132
IV0.39
Contract BBY260918C00070000
Side Call
Expiry18 Sep 2026
Strike70.00
Volume-
OI1098
IV0.53
Contract BBY260821P00067500
Side Put
Expiry21 Aug 2026
Strike67.50
Volume-
OI1090
IV0.40
Contract BBY260821P00075000
Side Put
Expiry21 Aug 2026
Strike75.00
Volume-
OI1053
IV0.24
Contract BBY280121C00105000
Side Call
Expiry21 Jan 2028
Strike105.00
Volume-
OI1035
IV0.32
Contract BBY280121P00095000
Side Put
Expiry21 Jan 2028
Strike95.00
Volume-
OI1015
IV0.43