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 9 of 26
Contract BBY261218P00052500
Side Put
Expiry18 Dec 2026
Strike52.50
Volume-
OI70
IV0.49
Contract BBY280121P00040000
Side Put
Expiry21 Jan 2028
Strike40.00
Volume-
OI69
IV0.53
Contract BBY261218P00062500
Side Put
Expiry18 Dec 2026
Strike62.50
Volume-
OI68
IV0.54
Contract BBY260821C00092000
Side Call
Expiry21 Aug 2026
Strike92.00
Volume-
OI67
IV0.34
Contract BBY260821C00105000
Side Call
Expiry21 Aug 2026
Strike105.00
Volume-
OI67
IV0.31
Contract BBY280121C00040000
Side Call
Expiry21 Jan 2028
Strike40.00
Volume-
OI67
IV0.01
Contract BBY270617P00075000
Side Put
Expiry17 Jun 2027
Strike75.00
Volume-
OI66
IV0.43
Contract BBY261218P00035000
Side Put
Expiry18 Dec 2026
Strike35.00
Volume-
OI65
IV0.51
Contract BBY270617C00095000
Side Call
Expiry17 Jun 2027
Strike95.00
Volume-
OI65
IV0.35
Contract BBY270617C00080000
Side Call
Expiry17 Jun 2027
Strike80.00
Volume-
OI63
IV0.34
Contract BBY261218C00057500
Side Call
Expiry18 Dec 2026
Strike57.50
Volume-
OI62
IV0.40
Contract BBY261218C00060000
Side Call
Expiry18 Dec 2026
Strike60.00
Volume-
OI61
IV0.40
Contract BBY261218P00042500
Side Put
Expiry18 Dec 2026
Strike42.50
Volume-
OI60
IV0.41
Contract BBY280121P00075000
Side Put
Expiry21 Jan 2028
Strike75.00
Volume-
OI60
IV0.42
Contract BBY260821C00088000
Side Call
Expiry21 Aug 2026
Strike88.00
Volume-
OI59
IV0.32
Contract BBY270115P00035000
Side Put
Expiry15 Jan 2027
Strike35.00
Volume-
OI59
IV0.47
Contract BBY270319P00077500
Side Put
Expiry19 Mar 2027
Strike77.50
Volume-
OI59
IV0.42
Contract BBY270617P00082500
Side Put
Expiry17 Jun 2027
Strike82.50
Volume-
OI59
IV0.44
Contract BBY270115C00135000
Side Call
Expiry15 Jan 2027
Strike135.00
Volume-
OI58
IV0.41
Contract BBY280121C00035000
Side Call
Expiry21 Jan 2028
Strike35.00
Volume-
OI58
IV0.01
Contract BBY270617C00100000
Side Call
Expiry17 Jun 2027
Strike100.00
Volume-
OI57
IV0.35
Contract BBY261218P00057500
Side Put
Expiry18 Dec 2026
Strike57.50
Volume-
OI56
IV0.49
Contract BBY261016P00090000
Side Put
Expiry16 Oct 2026
Strike90.00
Volume-
OI55
IV0.43
Contract BBY270319C00072500
Side Call
Expiry19 Mar 2027
Strike72.50
Volume-
OI55
IV0.36
Contract BBY260918P00052500
Side Put
Expiry18 Sep 2026
Strike52.50
Volume-
OI54
IV0.49
Contract BBY261218C00130000
Side Call
Expiry18 Dec 2026
Strike130.00
Volume-
OI53
IV0.41
Contract BBY270115C00120000
Side Call
Expiry15 Jan 2027
Strike120.00
Volume-
OI53
IV0.38
Contract BBY260821C00062500
Side Call
Expiry21 Aug 2026
Strike62.50
Volume-
OI52
IV0.82
Contract BBY280121P00030000
Side Put
Expiry21 Jan 2028
Strike30.00
Volume-
OI52
IV0.57
Contract BBY260814C00095000
Side Call
Expiry14 Aug 2026
Strike95.00
Volume-
OI51
IV0.20
Contract BBY270115P00037500
Side Put
Expiry15 Jan 2027
Strike37.50
Volume-
OI51
IV0.43
Contract BBY270115C00140000
Side Call
Expiry15 Jan 2027
Strike140.00
Volume-
OI50
IV0.41
Contract BBY261218C00055000
Side Call
Expiry18 Dec 2026
Strike55.00
Volume-
OI48
IV0.31
Contract BBY261218C00115000
Side Call
Expiry18 Dec 2026
Strike115.00
Volume-
OI48
IV0.39
Contract BBY260821P00050000
Side Put
Expiry21 Aug 2026
Strike50.00
Volume-
OI47
IV0.81
Contract BBY261016C00100000
Side Call
Expiry16 Oct 2026
Strike100.00
Volume-
OI47
IV0.37
Contract BBY270115C00045000
Side Call
Expiry15 Jan 2027
Strike45.00
Volume-
OI47
IV0.01
Contract BBY270115P00045000
Side Put
Expiry15 Jan 2027
Strike45.00
Volume-
OI47
IV0.35
Contract BBY260918P00035000
Side Put
Expiry18 Sep 2026
Strike35.00
Volume-
OI46
IV0.86
Contract BBY280121P00042500
Side Put
Expiry21 Jan 2028
Strike42.50
Volume-
OI45
IV0.51