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 8 of 26
Contract BBY260807C00100000
Side Call
Expiry7 Aug 2026
Strike100.00
Volume-
OI108
IV0.42
Contract BBY270115C00050000
Side Call
Expiry15 Jan 2027
Strike50.00
Volume-
OI108
IV0.37
Contract BBY261218C00150000
Side Call
Expiry18 Dec 2026
Strike150.00
Volume-
OI107
IV0.30
Contract BBY261016C00095000
Side Call
Expiry16 Oct 2026
Strike95.00
Volume-
OI106
IV0.38
Contract BBY260918C00060000
Side Call
Expiry18 Sep 2026
Strike60.00
Volume-
OI103
IV0.65
Contract BBY270115P00057500
Side Put
Expiry15 Jan 2027
Strike57.50
Volume-
OI100
IV0.47
Contract BBY280121C00045000
Side Call
Expiry21 Jan 2028
Strike45.00
Volume-
OI99
IV0.01
Contract BBY280121C00080000
Side Call
Expiry21 Jan 2028
Strike80.00
Volume-
OI99
IV0.32
Contract BBY270115C00072500
Side Call
Expiry15 Jan 2027
Strike72.50
Volume-
OI98
IV0.37
Contract BBY280121C00082500
Side Call
Expiry21 Jan 2028
Strike82.50
Volume-
OI97
IV0.32
Contract BBY260821P00060000
Side Put
Expiry21 Aug 2026
Strike60.00
Volume-
OI96
IV0.56
Contract BBY260821C00067500
Side Call
Expiry21 Aug 2026
Strike67.50
Volume-
OI96
IV0.60
Contract BBY270319P00087500
Side Put
Expiry19 Mar 2027
Strike87.50
Volume-
OI96
IV0.41
Contract BBY280121P00085000
Side Put
Expiry21 Jan 2028
Strike85.00
Volume-
OI96
IV0.43
Contract BBY280121C00075000
Side Call
Expiry21 Jan 2028
Strike75.00
Volume-
OI94
IV0.31
Contract BBY270115C00145000
Side Call
Expiry15 Jan 2027
Strike145.00
Volume-
OI93
IV0.41
Contract BBY261218C00105000
Side Call
Expiry18 Dec 2026
Strike105.00
Volume-
OI92
IV0.39
Contract BBY260821P00057500
Side Put
Expiry21 Aug 2026
Strike57.50
Volume-
OI89
IV0.62
Contract BBY260918P00062500
Side Put
Expiry18 Sep 2026
Strike62.50
Volume-
OI88
IV0.55
Contract BBY261218P00032500
Side Put
Expiry18 Dec 2026
Strike32.50
Volume-
OI87
IV0.55
Contract BBY280121P00062500
Side Put
Expiry21 Jan 2028
Strike62.50
Volume-
OI86
IV0.45
Contract BBY260918P00077500
Side Put
Expiry18 Sep 2026
Strike77.50
Volume-
OI84
IV0.45
Contract BBY280121C00050000
Side Call
Expiry21 Jan 2028
Strike50.00
Volume-
OI82
IV0.01
Contract BBY261218C00155000
Side Call
Expiry18 Dec 2026
Strike155.00
Volume-
OI81
IV0.32
Contract BBY270115P00032500
Side Put
Expiry15 Jan 2027
Strike32.50
Volume-
OI81
IV0.50
Contract BBY270319P00042500
Side Put
Expiry19 Mar 2027
Strike42.50
Volume-
OI81
IV0.53
Contract BBY270115P00030000
Side Put
Expiry15 Jan 2027
Strike30.00
Volume-
OI78
IV0.76
Contract BBY270319P00075000
Side Put
Expiry19 Mar 2027
Strike75.00
Volume-
OI78
IV0.44
Contract BBY270115P00052500
Side Put
Expiry15 Jan 2027
Strike52.50
Volume-
OI76
IV0.49
Contract BBY260918P00032500
Side Put
Expiry18 Sep 2026
Strike32.50
Volume-
OI75
IV0.93
Contract BBY261218P00085000
Side Put
Expiry18 Dec 2026
Strike85.00
Volume-
OI75
IV0.42
Contract BBY280121P00065000
Side Put
Expiry21 Jan 2028
Strike65.00
Volume-
OI75
IV0.44
Contract BBY260918C00055000
Side Call
Expiry18 Sep 2026
Strike55.00
Volume-
OI74
IV0.79
Contract BBY260918P00037500
Side Put
Expiry18 Sep 2026
Strike37.50
Volume-
OI72
IV0.80
Contract BBY270115P00082500
Side Put
Expiry15 Jan 2027
Strike82.50
Volume-
OI72
IV0.41
Contract BBY270115P00085000
Side Put
Expiry15 Jan 2027
Strike85.00
Volume-
OI72
IV0.42
Contract BBY270115P00100000
Side Put
Expiry15 Jan 2027
Strike100.00
Volume-
OI72
IV0.42
Contract BBY270319C00080000
Side Call
Expiry19 Mar 2027
Strike80.00
Volume-
OI72
IV0.37
Contract BBY280121C00042500
Side Call
Expiry21 Jan 2028
Strike42.50
Volume-
OI72
IV0.01
Contract BBY260814P00087000
Side Put
Expiry14 Aug 2026
Strike87.00
Volume-
OI70
IV0.32