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 5 of 26
Contract BBY280121P00037500
Side Put
Expiry21 Jan 2028
Strike37.50
Volume-
OI991
IV0.52
Contract BBY280121P00060000
Side Put
Expiry21 Jan 2028
Strike60.00
Volume-
OI916
IV0.42
Contract BBY270115C00070000
Side Call
Expiry15 Jan 2027
Strike70.00
Volume-
OI898
IV0.38
Contract BBY280121P00082500
Side Put
Expiry21 Jan 2028
Strike82.50
Volume-
OI767
IV0.43
Contract BBY260821C00080000
Side Call
Expiry21 Aug 2026
Strike80.00
Volume-
OI761
IV0.35
Contract BBY260821P00082500
Side Put
Expiry21 Aug 2026
Strike82.50
Volume-
OI759
IV0.35
Contract BBY270115P00065000
Side Put
Expiry15 Jan 2027
Strike65.00
Volume-
OI755
IV0.45
Contract BBY270115P00090000
Side Put
Expiry15 Jan 2027
Strike90.00
Volume-
OI738
IV0.41
Contract BBY260918C00077500
Side Call
Expiry18 Sep 2026
Strike77.50
Volume-
OI726
IV0.44
Contract BBY270115C00085000
Side Call
Expiry15 Jan 2027
Strike85.00
Volume-
OI709
IV0.37
Contract BBY261218P00060000
Side Put
Expiry18 Dec 2026
Strike60.00
Volume-
OI695
IV0.48
Contract BBY260821C00072500
Side Call
Expiry21 Aug 2026
Strike72.50
Volume-
OI689
IV0.58
Contract BBY261218C00082500
Side Call
Expiry18 Dec 2026
Strike82.50
Volume-
OI662
IV0.38
Contract BBY280121P00050000
Side Put
Expiry21 Jan 2028
Strike50.00
Volume-
OI642
IV0.51
Contract BBY260918P00060000
Side Put
Expiry18 Sep 2026
Strike60.00
Volume-
OI624
IV0.63
Contract BBY260918P00050000
Side Put
Expiry18 Sep 2026
Strike50.00
Volume-
OI613
IV0.54
Contract BBY261218P00065000
Side Put
Expiry18 Dec 2026
Strike65.00
Volume-
OI597
IV0.46
Contract BBY280121P00032500
Side Put
Expiry21 Jan 2028
Strike32.50
Volume-
OI568
IV0.56
Contract BBY280121P00045000
Side Put
Expiry21 Jan 2028
Strike45.00
Volume-
OI560
IV0.51
Contract BBY260918P00082500
Side Put
Expiry18 Sep 2026
Strike82.50
Volume-
OI551
IV0.45
Contract BBY260918P00070000
Side Put
Expiry18 Sep 2026
Strike70.00
Volume-
OI529
IV0.49
Contract BBY260918C00072500
Side Call
Expiry18 Sep 2026
Strike72.50
Volume-
OI521
IV0.50
Contract BBY260821C00093000
Side Call
Expiry21 Aug 2026
Strike93.00
Volume-
OI498
IV0.34
Contract BBY270319P00060000
Side Put
Expiry19 Mar 2027
Strike60.00
Volume-
OI498
IV0.46
Contract BBY270115C00082500
Side Call
Expiry15 Jan 2027
Strike82.50
Volume-
OI494
IV0.35
Contract BBY270115P00055000
Side Put
Expiry15 Jan 2027
Strike55.00
Volume-
OI486
IV0.48
Contract BBY261218C00085000
Side Call
Expiry18 Dec 2026
Strike85.00
Volume-
OI482
IV0.38
Contract BBY260828C00093000
Side Call
Expiry28 Aug 2026
Strike93.00
Volume-
OI478
IV0.44
Contract BBY261218C00100000
Side Call
Expiry18 Dec 2026
Strike100.00
Volume-
OI465
IV0.38
Contract BBY280121P00057500
Side Put
Expiry21 Jan 2028
Strike57.50
Volume-
OI462
IV0.46
Contract BBY260821C00100000
Side Call
Expiry21 Aug 2026
Strike100.00
Volume-
OI461
IV0.40
Contract BBY261218P00055000
Side Put
Expiry18 Dec 2026
Strike55.00
Volume-
OI447
IV0.50
Contract BBY260918P00055000
Side Put
Expiry18 Sep 2026
Strike55.00
Volume-
OI445
IV0.63
Contract BBY270115P00070000
Side Put
Expiry15 Jan 2027
Strike70.00
Volume-
OI424
IV0.44
Contract BBY261218P00040000
Side Put
Expiry18 Dec 2026
Strike40.00
Volume-
OI412
IV0.44
Contract BBY270115P00067500
Side Put
Expiry15 Jan 2027
Strike67.50
Volume-
OI411
IV0.44
Contract BBY261218C00072500
Side Call
Expiry18 Dec 2026
Strike72.50
Volume-
OI404
IV0.40
Contract BBY270115P00062500
Side Put
Expiry15 Jan 2027
Strike62.50
Volume-
OI399
IV0.46
Contract BBY261016C00090000
Side Call
Expiry16 Oct 2026
Strike90.00
Volume-
OI394
IV0.38
Contract BBY270319P00052500
Side Put
Expiry19 Mar 2027
Strike52.50
Volume-
OI391
IV0.49