Contract Tape

TBBK 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 41 records

Detail Tape

TBBK most active options contracts

Page 1 of 2
Contract TBBK260918P00060000
Side Put
Expiry18 Sep 2026
Strike60.00
Volume-
OI4
IV0.52
Contract TBBK270219C00070000
Side Call
Expiry19 Feb 2027
Strike70.00
Volume-
OI2
IV0.57
Contract TBBK270219C00105000
Side Call
Expiry19 Feb 2027
Strike105.00
Volume-
OI2
IV0.58
Contract TBBK261120C00050000
Side Call
Expiry20 Nov 2026
Strike50.00
Volume-
OI1
IV0.00
Contract TBBK261120C00070000
Side Call
Expiry20 Nov 2026
Strike70.00
Volume-
OI1
IV0.33
Contract TBBK270219P00035000
Side Put
Expiry19 Feb 2027
Strike35.00
Volume-
OI1
IV0.75
Contract TBBK270219C00050000
Side Call
Expiry19 Feb 2027
Strike50.00
Volume-
OI1
IV0.59
Contract TBBK260821C00090000
Side Call
Expiry21 Aug 2026
Strike90.00
Volume-
OI-
IV0.50
Contract TBBK260821P00030000
Side Put
Expiry21 Aug 2026
Strike30.00
Volume28
OI44
IV3.90
Contract TBBK260821P00040000
Side Put
Expiry21 Aug 2026
Strike40.00
Volume11
OI14
IV2.59
Contract TBBK260821C00055000
Side Call
Expiry21 Aug 2026
Strike55.00
Volume10
OI40
IV1.29
Contract TBBK260821P00035000
Side Put
Expiry21 Aug 2026
Strike35.00
Volume6
OI16
IV3.28
Contract TBBK270219C00055000
Side Call
Expiry19 Feb 2027
Strike55.00
Volume5
OI5
IV0.59
Contract TBBK260821C00050000
Side Call
Expiry21 Aug 2026
Strike50.00
Volume5
OI-
IV0.00
Contract TBBK260821C00065000
Side Call
Expiry21 Aug 2026
Strike65.00
Volume4
OI330
IV0.52
Contract TBBK260821C00060000
Side Call
Expiry21 Aug 2026
Strike60.00
Volume3
OI82
IV0.59
Contract TBBK260821C00070000
Side Call
Expiry21 Aug 2026
Strike70.00
Volume3
OI38
IV0.81
Contract TBBK270219C00075000
Side Call
Expiry19 Feb 2027
Strike75.00
Volume3
OI12
IV0.55
Contract TBBK270219C00085000
Side Call
Expiry19 Feb 2027
Strike85.00
Volume3
OI12
IV0.54
Contract TBBK260918C00060000
Side Call
Expiry18 Sep 2026
Strike60.00
Volume3
OI3
IV0.51
Contract TBBK260821P00050000
Side Put
Expiry21 Aug 2026
Strike50.00
Volume3
OI-
IV2.83
Contract TBBK260821C00085000
Side Call
Expiry21 Aug 2026
Strike85.00
Volume2
OI946
IV0.82
Contract TBBK261120C00065000
Side Call
Expiry20 Nov 2026
Strike65.00
Volume2
OI69
IV0.63
Contract TBBK261120C00080000
Side Call
Expiry20 Nov 2026
Strike80.00
Volume2
OI7
IV0.58
Contract TBBK261120C00075000
Side Call
Expiry20 Nov 2026
Strike75.00
Volume2
OI2
IV0.58
Contract TBBK260821C00100000
Side Call
Expiry21 Aug 2026
Strike100.00
Volume2
OI-
IV0.50
Contract TBBK260821C00080000
Side Call
Expiry21 Aug 2026
Strike80.00
Volume1
OI447
IV1.00
Contract TBBK260821P00060000
Side Put
Expiry21 Aug 2026
Strike60.00
Volume1
OI43
IV1.06
Contract TBBK260821P00055000
Side Put
Expiry21 Aug 2026
Strike55.00
Volume1
OI42
IV0.83
Contract TBBK261120C00060000
Side Call
Expiry20 Nov 2026
Strike60.00
Volume1
OI20
IV0.52
Contract TBBK261120C00055000
Side Call
Expiry20 Nov 2026
Strike55.00
Volume1
OI17
IV0.60
Contract TBBK261120C00085000
Side Call
Expiry20 Nov 2026
Strike85.00
Volume1
OI12
IV0.58
Contract TBBK270219C00100000
Side Call
Expiry19 Feb 2027
Strike100.00
Volume1
OI7
IV0.55
Contract TBBK260821C00075000
Side Call
Expiry21 Aug 2026
Strike75.00
Volume1
OI6
IV0.72
Contract TBBK260821C00040000
Side Call
Expiry21 Aug 2026
Strike40.00
Volume1
OI2
IV1.91
Contract TBBK260821C00045000
Side Call
Expiry21 Aug 2026
Strike45.00
Volume1
OI2
IV2.02
Contract TBBK260918C00075000
Side Call
Expiry18 Sep 2026
Strike75.00
Volume1
OI2
IV0.59
Contract TBBK261120P00070000
Side Put
Expiry20 Nov 2026
Strike70.00
Volume1
OI2
IV0.49
Contract TBBK270219C00040000
Side Call
Expiry19 Feb 2027
Strike40.00
Volume1
OI1
IV0.66
Contract TBBK270219C00095000
Side Call
Expiry19 Feb 2027
Strike95.00
Volume1
OI1
IV0.55

Evidence context