Contract Tape

BBIO 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 672 records

Detail Tape

BBIO most active options contracts

Page 1 of 17
Contract BBIO260821C00080000
Side Call
Expiry21 Aug 2026
Strike80.00
Volume205
OI367
IV0.44
Contract BBIO260821C00075000
Side Call
Expiry21 Aug 2026
Strike75.00
Volume148
OI617
IV0.51
Contract BBIO260821C00090000
Side Call
Expiry21 Aug 2026
Strike90.00
Volume90
OI762
IV0.53
Contract BBIO260821C00077500
Side Call
Expiry21 Aug 2026
Strike77.50
Volume58
OI320
IV0.49
Contract BBIO260821P00085000
Side Put
Expiry21 Aug 2026
Strike85.00
Volume6
OI4
IV0.57
Contract BBIO270115C00080000
Side Call
Expiry15 Jan 2027
Strike80.00
Volume5
OI99
IV0.50
Contract BBIO261120C00090000
Side Call
Expiry20 Nov 2026
Strike90.00
Volume5
OI96
IV0.49
Contract BBIO261120C00100000
Side Call
Expiry20 Nov 2026
Strike100.00
Volume5
OI23
IV0.49
Contract BBIO270115C00120000
Side Call
Expiry15 Jan 2027
Strike120.00
Volume2
OI754
IV0.47
Contract BBIO260821C00082500
Side Call
Expiry21 Aug 2026
Strike82.50
Volume2
OI242
IV0.61
Contract BBIO260821P00080000
Side Put
Expiry21 Aug 2026
Strike80.00
Volume2
OI72
IV0.47
Contract BBIO260821C00095000
Side Call
Expiry21 Aug 2026
Strike95.00
Volume2
OI72
IV0.58
Contract BBIO260918P00070000
Side Put
Expiry18 Sep 2026
Strike70.00
Volume2
OI7
IV0.53
Contract BBIO270115C00050000
Side Call
Expiry15 Jan 2027
Strike50.00
Volume1
OI118
IV0.62
Contract BBIO260821P00072500
Side Put
Expiry21 Aug 2026
Strike72.50
Volume1
OI14
IV0.60
Contract BBIO260821C00072500
Side Call
Expiry21 Aug 2026
Strike72.50
Volume1
OI13
IV0.54
Contract BBIO261120P00077500
Side Put
Expiry20 Nov 2026
Strike77.50
Volume1
OI4
IV0.51
Contract BBIO270115P00045000
Side Put
Expiry15 Jan 2027
Strike45.00
Volume-
OI8128
IV0.33
Contract BBIO270115P00062500
Side Put
Expiry15 Jan 2027
Strike62.50
Volume-
OI5000
IV0.52
Contract BBIO260821P00070000
Side Put
Expiry21 Aug 2026
Strike70.00
Volume-
OI2933
IV0.27
Contract BBIO270115C00045000
Side Call
Expiry15 Jan 2027
Strike45.00
Volume-
OI1334
IV0.61
Contract BBIO261120C00065000
Side Call
Expiry20 Nov 2026
Strike65.00
Volume-
OI807
IV0.53
Contract BBIO260821C00120000
Side Call
Expiry21 Aug 2026
Strike120.00
Volume-
OI796
IV0.55
Contract BBIO270115C00070000
Side Call
Expiry15 Jan 2027
Strike70.00
Volume-
OI767
IV0.51
Contract BBIO260821C00067500
Side Call
Expiry21 Aug 2026
Strike67.50
Volume-
OI628
IV0.64
Contract BBIO260821P00050000
Side Put
Expiry21 Aug 2026
Strike50.00
Volume-
OI604
IV0.74
Contract BBIO270115C00075000
Side Call
Expiry15 Jan 2027
Strike75.00
Volume-
OI540
IV0.51
Contract BBIO260821C00070000
Side Call
Expiry21 Aug 2026
Strike70.00
Volume-
OI514
IV0.51
Contract BBIO270115C00085000
Side Call
Expiry15 Jan 2027
Strike85.00
Volume-
OI513
IV0.50
Contract BBIO260821C00097500
Side Call
Expiry21 Aug 2026
Strike97.50
Volume-
OI504
IV0.27
Contract BBIO260821C00065000
Side Call
Expiry21 Aug 2026
Strike65.00
Volume-
OI444
IV0.66
Contract BBIO270115C00090000
Side Call
Expiry15 Jan 2027
Strike90.00
Volume-
OI438
IV0.48
Contract BBIO261120C00075000
Side Call
Expiry20 Nov 2026
Strike75.00
Volume-
OI382
IV0.51
Contract BBIO280121C00060000
Side Call
Expiry21 Jan 2028
Strike60.00
Volume-
OI363
IV0.56
Contract BBIO280121C00095000
Side Call
Expiry21 Jan 2028
Strike95.00
Volume-
OI362
IV0.52
Contract BBIO260821C00085000
Side Call
Expiry21 Aug 2026
Strike85.00
Volume-
OI346
IV0.50
Contract BBIO270115P00055000
Side Put
Expiry15 Jan 2027
Strike55.00
Volume-
OI335
IV0.23
Contract BBIO260918P00075000
Side Put
Expiry18 Sep 2026
Strike75.00
Volume-
OI332
IV0.51
Contract BBIO270115C00100000
Side Call
Expiry15 Jan 2027
Strike100.00
Volume-
OI331
IV0.46
Contract BBIO260821P00075000
Side Put
Expiry21 Aug 2026
Strike75.00
Volume-
OI314
IV0.50