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 122 records

Detail Tape

TBBK most active options contracts

Page 1 of 4
Contract TBBK261120P00070000
Side Put
Expiry20 Nov 2026
Strike70.00
Volume1
OI2
IV0.42
Contract TBBK260821C00085000
Side Call
Expiry21 Aug 2026
Strike85.00
Volume-
OI946
IV0.54
Contract TBBK260821C00080000
Side Call
Expiry21 Aug 2026
Strike80.00
Volume-
OI447
IV0.40
Contract TBBK260821C00065000
Side Call
Expiry21 Aug 2026
Strike65.00
Volume-
OI330
IV0.54
Contract TBBK260821C00060000
Side Call
Expiry21 Aug 2026
Strike60.00
Volume-
OI82
IV0.58
Contract TBBK261120C00065000
Side Call
Expiry20 Nov 2026
Strike65.00
Volume-
OI69
IV0.47
Contract TBBK260821P00030000
Side Put
Expiry21 Aug 2026
Strike30.00
Volume-
OI44
IV2.01
Contract TBBK260821P00060000
Side Put
Expiry21 Aug 2026
Strike60.00
Volume-
OI43
IV0.40
Contract TBBK260821P00055000
Side Put
Expiry21 Aug 2026
Strike55.00
Volume-
OI42
IV0.61
Contract TBBK260821C00055000
Side Call
Expiry21 Aug 2026
Strike55.00
Volume-
OI40
IV1.35
Contract TBBK260821C00070000
Side Call
Expiry21 Aug 2026
Strike70.00
Volume-
OI38
IV0.49
Contract TBBK261120C00060000
Side Call
Expiry20 Nov 2026
Strike60.00
Volume-
OI20
IV0.48
Contract TBBK261120C00055000
Side Call
Expiry20 Nov 2026
Strike55.00
Volume-
OI17
IV0.56
Contract TBBK260821P00035000
Side Put
Expiry21 Aug 2026
Strike35.00
Volume-
OI16
IV1.66
Contract TBBK260821P00040000
Side Put
Expiry21 Aug 2026
Strike40.00
Volume-
OI14
IV1.35
Contract TBBK261120C00085000
Side Call
Expiry20 Nov 2026
Strike85.00
Volume-
OI12
IV0.42
Contract TBBK270219C00075000
Side Call
Expiry19 Feb 2027
Strike75.00
Volume-
OI12
IV0.42
Contract TBBK270219C00085000
Side Call
Expiry19 Feb 2027
Strike85.00
Volume-
OI12
IV0.41
Contract TBBK261120C00080000
Side Call
Expiry20 Nov 2026
Strike80.00
Volume-
OI7
IV0.42
Contract TBBK270219C00100000
Side Call
Expiry19 Feb 2027
Strike100.00
Volume-
OI7
IV0.18
Contract TBBK260821C00075000
Side Call
Expiry21 Aug 2026
Strike75.00
Volume-
OI6
IV0.24
Contract TBBK260821C00050000
Side Call
Expiry21 Aug 2026
Strike50.00
Volume-
OI5
IV1.31
Contract TBBK260821C00090000
Side Call
Expiry21 Aug 2026
Strike90.00
Volume-
OI5
IV0.67
Contract TBBK270219C00055000
Side Call
Expiry19 Feb 2027
Strike55.00
Volume-
OI5
IV0.51
Contract TBBK260918P00060000
Side Put
Expiry18 Sep 2026
Strike60.00
Volume-
OI4
IV0.19
Contract TBBK260918C00060000
Side Call
Expiry18 Sep 2026
Strike60.00
Volume-
OI3
IV0.48
Contract TBBK260821C00040000
Side Call
Expiry21 Aug 2026
Strike40.00
Volume-
OI2
IV1.98
Contract TBBK260821C00045000
Side Call
Expiry21 Aug 2026
Strike45.00
Volume-
OI2
IV2.11
Contract TBBK260821C00100000
Side Call
Expiry21 Aug 2026
Strike100.00
Volume-
OI2
IV0.90
Contract TBBK260918C00075000
Side Call
Expiry18 Sep 2026
Strike75.00
Volume-
OI2
IV0.41
Contract TBBK261120C00075000
Side Call
Expiry20 Nov 2026
Strike75.00
Volume-
OI2
IV0.44
Contract TBBK270219C00070000
Side Call
Expiry19 Feb 2027
Strike70.00
Volume-
OI2
IV0.43
Contract TBBK270219C00105000
Side Call
Expiry19 Feb 2027
Strike105.00
Volume-
OI2
IV0.20
Contract TBBK260821P00070000
Side Put
Expiry21 Aug 2026
Strike70.00
Volume-
OI1
IV0.37
Contract TBBK261120C00050000
Side Call
Expiry20 Nov 2026
Strike50.00
Volume-
OI1
IV0.58
Contract TBBK261120C00070000
Side Call
Expiry20 Nov 2026
Strike70.00
Volume-
OI1
IV0.47
Contract TBBK270219P00035000
Side Put
Expiry19 Feb 2027
Strike35.00
Volume-
OI1
IV0.35
Contract TBBK270219C00040000
Side Call
Expiry19 Feb 2027
Strike40.00
Volume-
OI1
IV0.56
Contract TBBK270219C00050000
Side Call
Expiry19 Feb 2027
Strike50.00
Volume-
OI1
IV0.53
Contract TBBK270219C00095000
Side Call
Expiry19 Feb 2027
Strike95.00
Volume-
OI1
IV0.41

Evidence context