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 6 of 26
Contract BBY261218P00070000
Side Put
Expiry18 Dec 2026
Strike70.00
Volume-
OI389
IV0.44
Contract BBY260918C00075000
Side Call
Expiry18 Sep 2026
Strike75.00
Volume-
OI356
IV0.46
Contract BBY261218P00050000
Side Put
Expiry18 Dec 2026
Strike50.00
Volume-
OI348
IV0.50
Contract BBY260821P00087500
Side Put
Expiry21 Aug 2026
Strike87.50
Volume-
OI339
IV0.32
Contract BBY270115C00060000
Side Call
Expiry15 Jan 2027
Strike60.00
Volume-
OI320
IV0.35
Contract BBY270115C00077500
Side Call
Expiry15 Jan 2027
Strike77.50
Volume-
OI320
IV0.34
Contract BBY280121C00115000
Side Call
Expiry21 Jan 2028
Strike115.00
Volume-
OI310
IV0.35
Contract BBY260821P00078000
Side Put
Expiry21 Aug 2026
Strike78.00
Volume-
OI309
IV0.36
Contract BBY260828P00078000
Side Put
Expiry28 Aug 2026
Strike78.00
Volume-
OI299
IV0.50
Contract BBY270115P00072500
Side Put
Expiry15 Jan 2027
Strike72.50
Volume-
OI291
IV0.42
Contract BBY260821C00082500
Side Call
Expiry21 Aug 2026
Strike82.50
Volume-
OI287
IV0.31
Contract BBY270115C00065000
Side Call
Expiry15 Jan 2027
Strike65.00
Volume-
OI276
IV0.38
Contract BBY270115C00055000
Side Call
Expiry15 Jan 2027
Strike55.00
Volume-
OI273
IV0.34
Contract BBY260821P00077500
Side Put
Expiry21 Aug 2026
Strike77.50
Volume-
OI267
IV0.38
Contract BBY260821C00094000
Side Call
Expiry21 Aug 2026
Strike94.00
Volume-
OI267
IV0.36
Contract BBY261218C00070000
Side Call
Expiry18 Dec 2026
Strike70.00
Volume-
OI258
IV0.40
Contract BBY261218C00080000
Side Call
Expiry18 Dec 2026
Strike80.00
Volume-
OI258
IV0.38
Contract BBY260918P00045000
Side Put
Expiry18 Sep 2026
Strike45.00
Volume-
OI254
IV0.63
Contract BBY261218C00095000
Side Call
Expiry18 Dec 2026
Strike95.00
Volume-
OI248
IV0.38
Contract BBY260821C00070000
Side Call
Expiry21 Aug 2026
Strike70.00
Volume-
OI244
IV0.67
Contract BBY261218P00090000
Side Put
Expiry18 Dec 2026
Strike90.00
Volume-
OI240
IV0.42
Contract BBY280121C00067500
Side Call
Expiry21 Jan 2028
Strike67.50
Volume-
OI240
IV0.30
Contract BBY280121P00055000
Side Put
Expiry21 Jan 2028
Strike55.00
Volume-
OI239
IV0.47
Contract BBY260918C00065000
Side Call
Expiry18 Sep 2026
Strike65.00
Volume-
OI238
IV0.63
Contract BBY261218P00067500
Side Put
Expiry18 Dec 2026
Strike67.50
Volume-
OI238
IV0.45
Contract BBY260821C00075000
Side Call
Expiry21 Aug 2026
Strike75.00
Volume-
OI228
IV0.48
Contract BBY280121C00095000
Side Call
Expiry21 Jan 2028
Strike95.00
Volume-
OI219
IV0.32
Contract BBY260828C00083000
Side Call
Expiry28 Aug 2026
Strike83.00
Volume-
OI209
IV0.48
Contract BBY270115C00090000
Side Call
Expiry15 Jan 2027
Strike90.00
Volume-
OI203
IV0.34
Contract BBY260821P00077000
Side Put
Expiry21 Aug 2026
Strike77.00
Volume-
OI202
IV0.20
Contract BBY260918C00062500
Side Call
Expiry18 Sep 2026
Strike62.50
Volume-
OI200
IV0.64
Contract BBY261218P00045000
Side Put
Expiry18 Dec 2026
Strike45.00
Volume-
OI200
IV0.38
Contract BBY261218P00047500
Side Put
Expiry18 Dec 2026
Strike47.50
Volume-
OI199
IV0.35
Contract BBY260904C00105000
Side Call
Expiry4 Sep 2026
Strike105.00
Volume-
OI198
IV0.53
Contract BBY280121C00070000
Side Call
Expiry21 Jan 2028
Strike70.00
Volume-
OI198
IV0.31
Contract BBY260821P00062500
Side Put
Expiry21 Aug 2026
Strike62.50
Volume-
OI193
IV0.50
Contract BBY270115C00100000
Side Call
Expiry15 Jan 2027
Strike100.00
Volume-
OI182
IV0.37
Contract BBY260828P00077000
Side Put
Expiry28 Aug 2026
Strike77.00
Volume-
OI181
IV0.48
Contract BBY270115P00080000
Side Put
Expiry15 Jan 2027
Strike80.00
Volume-
OI180
IV0.42
Contract BBY280121C00060000
Side Call
Expiry21 Jan 2028
Strike60.00
Volume-
OI172
IV0.30