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 7 of 26
Contract BBY280121C00055000
Side Call
Expiry21 Jan 2028
Strike55.00
Volume-
OI169
IV0.19
Contract BBY270319P00057500
Side Put
Expiry19 Mar 2027
Strike57.50
Volume-
OI166
IV0.47
Contract BBY261218P00030000
Side Put
Expiry18 Dec 2026
Strike30.00
Volume-
OI161
IV0.60
Contract BBY260918C00125000
Side Call
Expiry18 Sep 2026
Strike125.00
Volume-
OI157
IV0.36
Contract BBY261218P00075000
Side Put
Expiry18 Dec 2026
Strike75.00
Volume-
OI154
IV0.43
Contract BBY270115P00047500
Side Put
Expiry15 Jan 2027
Strike47.50
Volume-
OI154
IV0.54
Contract BBY260828C00095000
Side Call
Expiry28 Aug 2026
Strike95.00
Volume-
OI148
IV0.45
Contract BBY270617C00090000
Side Call
Expiry17 Jun 2027
Strike90.00
Volume-
OI147
IV0.35
Contract BBY270319P00055000
Side Put
Expiry19 Mar 2027
Strike55.00
Volume-
OI146
IV0.47
Contract BBY261218C00135000
Side Call
Expiry18 Dec 2026
Strike135.00
Volume-
OI141
IV0.42
Contract BBY260828C00088000
Side Call
Expiry28 Aug 2026
Strike88.00
Volume-
OI139
IV0.47
Contract BBY270115P00092500
Side Put
Expiry15 Jan 2027
Strike92.50
Volume-
OI138
IV0.42
Contract BBY260918P00040000
Side Put
Expiry18 Sep 2026
Strike40.00
Volume-
OI137
IV0.74
Contract BBY270319P00070000
Side Put
Expiry19 Mar 2027
Strike70.00
Volume-
OI137
IV0.44
Contract BBY270319C00090000
Side Call
Expiry19 Mar 2027
Strike90.00
Volume-
OI137
IV0.38
Contract BBY260918P00047500
Side Put
Expiry18 Sep 2026
Strike47.50
Volume-
OI136
IV0.58
Contract BBY261218C00067500
Side Call
Expiry18 Dec 2026
Strike67.50
Volume-
OI134
IV0.38
Contract BBY270115C00087500
Side Call
Expiry15 Jan 2027
Strike87.50
Volume-
OI134
IV0.37
Contract BBY261218P00077500
Side Put
Expiry18 Dec 2026
Strike77.50
Volume-
OI130
IV0.42
Contract BBY261218C00077500
Side Call
Expiry18 Dec 2026
Strike77.50
Volume-
OI129
IV0.36
Contract BBY280121C00125000
Side Call
Expiry21 Jan 2028
Strike125.00
Volume-
OI128
IV0.34
Contract BBY260918P00057500
Side Put
Expiry18 Sep 2026
Strike57.50
Volume-
OI127
IV0.41
Contract BBY261218C00065000
Side Call
Expiry18 Dec 2026
Strike65.00
Volume-
OI127
IV0.39
Contract BBY270115C00097500
Side Call
Expiry15 Jan 2027
Strike97.50
Volume-
OI127
IV0.37
Contract BBY260918P00090000
Side Put
Expiry18 Sep 2026
Strike90.00
Volume-
OI125
IV0.46
Contract BBY261218P00080000
Side Put
Expiry18 Dec 2026
Strike80.00
Volume-
OI124
IV0.44
Contract BBY270115C00092500
Side Call
Expiry15 Jan 2027
Strike92.50
Volume-
OI124
IV0.35
Contract BBY261218C00092500
Side Call
Expiry18 Dec 2026
Strike92.50
Volume-
OI122
IV0.37
Contract BBY260821P00055000
Side Put
Expiry21 Aug 2026
Strike55.00
Volume-
OI120
IV0.69
Contract BBY260828P00075000
Side Put
Expiry28 Aug 2026
Strike75.00
Volume-
OI120
IV0.54
Contract BBY270115C00130000
Side Call
Expiry15 Jan 2027
Strike130.00
Volume-
OI119
IV0.38
Contract BBY260821C00110000
Side Call
Expiry21 Aug 2026
Strike110.00
Volume-
OI118
IV0.38
Contract BBY260828C00086000
Side Call
Expiry28 Aug 2026
Strike86.00
Volume-
OI118
IV0.48
Contract BBY280121P00070000
Side Put
Expiry21 Jan 2028
Strike70.00
Volume-
OI117
IV0.44
Contract BBY261218P00092500
Side Put
Expiry18 Dec 2026
Strike92.50
Volume-
OI115
IV0.42
Contract BBY270115P00087500
Side Put
Expiry15 Jan 2027
Strike87.50
Volume-
OI114
IV0.42
Contract BBY261218P00072500
Side Put
Expiry18 Dec 2026
Strike72.50
Volume-
OI113
IV0.44
Contract BBY280121C00065000
Side Call
Expiry21 Jan 2028
Strike65.00
Volume-
OI112
IV0.32
Contract BBY261218C00140000
Side Call
Expiry18 Dec 2026
Strike140.00
Volume-
OI111
IV0.43
Contract BBY270115P00077500
Side Put
Expiry15 Jan 2027
Strike77.50
Volume-
OI110
IV0.42