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 263 records

Detail Tape

BBIO most active options contracts

Page 1 of 7
Contract BBIO281215C00042500
Side Call
Expiry15 Dec 2028
Strike42.50
Volume-
OI-
IV0.67
Contract BBIO260918C00075000
Side Call
Expiry18 Sep 2026
Strike75.00
Volume-
OI301
IV0.54
Contract BBIO261120P00045000
Side Put
Expiry20 Nov 2026
Strike45.00
Volume-
OI300
IV0.94
Contract BBIO261120P00050000
Side Put
Expiry20 Nov 2026
Strike50.00
Volume-
OI300
IV0.93
Contract BBIO260821C00105000
Side Call
Expiry21 Aug 2026
Strike105.00
Volume-
OI25
IV0.91
Contract BBIO281215C00105000
Side Call
Expiry15 Dec 2028
Strike105.00
Volume-
OI20
IV0.58
Contract BBIO260821P00087500
Side Put
Expiry21 Aug 2026
Strike87.50
Volume-
OI11
IV0.72
Contract BBIO270219P00077500
Side Put
Expiry19 Feb 2027
Strike77.50
Volume-
OI11
IV0.77
Contract BBIO270820C00100000
Side Call
Expiry20 Aug 2027
Strike100.00
Volume-
OI10
IV0.53
Contract BBIO280121P00110000
Side Put
Expiry21 Jan 2028
Strike110.00
Volume-
OI8
IV0.45
Contract BBIO270219C00100000
Side Call
Expiry19 Feb 2027
Strike100.00
Volume-
OI6
IV0.50
Contract BBIO280121C00037500
Side Call
Expiry21 Jan 2028
Strike37.50
Volume-
OI6
IV0.00
Contract BBIO260918C00050000
Side Call
Expiry18 Sep 2026
Strike50.00
Volume-
OI5
IV0.82
Contract BBIO260918P00090000
Side Put
Expiry18 Sep 2026
Strike90.00
Volume-
OI5
IV0.60
Contract BBIO270219C00115000
Side Call
Expiry19 Feb 2027
Strike115.00
Volume-
OI5
IV0.58
Contract BBIO270521C00130000
Side Call
Expiry21 May 2027
Strike130.00
Volume-
OI5
IV0.59
Contract BBIO280121P00115000
Side Put
Expiry21 Jan 2028
Strike115.00
Volume-
OI5
IV0.46
Contract BBIO281215C00110000
Side Call
Expiry15 Dec 2028
Strike110.00
Volume-
OI5
IV0.57
Contract BBIO260821P00100000
Side Put
Expiry21 Aug 2026
Strike100.00
Volume-
OI3
IV0.67
Contract BBIO260918P00105000
Side Put
Expiry18 Sep 2026
Strike105.00
Volume-
OI3
IV0.79
Contract BBIO280121P00027500
Side Put
Expiry21 Jan 2028
Strike27.50
Volume-
OI3
IV0.71
Contract BBIO260821C00047500
Side Call
Expiry21 Aug 2026
Strike47.50
Volume-
OI2
IV0.00
Contract BBIO260918C00087500
Side Call
Expiry18 Sep 2026
Strike87.50
Volume-
OI2
IV0.52
Contract BBIO261120C00060000
Side Call
Expiry20 Nov 2026
Strike60.00
Volume-
OI2
IV0.00
Contract BBIO261120C00087500
Side Call
Expiry20 Nov 2026
Strike87.50
Volume-
OI2
IV0.54
Contract BBIO261120P00095000
Side Put
Expiry20 Nov 2026
Strike95.00
Volume-
OI2
IV0.57
Contract BBIO270219P00070000
Side Put
Expiry19 Feb 2027
Strike70.00
Volume-
OI2
IV0.76
Contract BBIO260821C00130000
Side Call
Expiry21 Aug 2026
Strike130.00
Volume-
OI1
IV1.61
Contract BBIO260918C00070000
Side Call
Expiry18 Sep 2026
Strike70.00
Volume-
OI1
IV0.58
Contract BBIO260918C00110000
Side Call
Expiry18 Sep 2026
Strike110.00
Volume-
OI1
IV0.68
Contract BBIO261120C00037500
Side Call
Expiry20 Nov 2026
Strike37.50
Volume-
OI1
IV0.74
Contract BBIO270115P00082500
Side Put
Expiry15 Jan 2027
Strike82.50
Volume-
OI1
IV0.84
Contract BBIO270115P00087500
Side Put
Expiry15 Jan 2027
Strike87.50
Volume-
OI1
IV0.53
Contract BBIO270115C00092500
Side Call
Expiry15 Jan 2027
Strike92.50
Volume-
OI1
IV0.51
Contract BBIO270219C00035000
Side Call
Expiry19 Feb 2027
Strike35.00
Volume-
OI1
IV0.70
Contract BBIO270219C00047500
Side Call
Expiry19 Feb 2027
Strike47.50
Volume-
OI1
IV0.69
Contract BBIO270219C00067500
Side Call
Expiry19 Feb 2027
Strike67.50
Volume-
OI1
IV0.58
Contract BBIO270219P00075000
Side Put
Expiry19 Feb 2027
Strike75.00
Volume-
OI1
IV0.77
Contract BBIO270219P00080000
Side Put
Expiry19 Feb 2027
Strike80.00
Volume-
OI1
IV0.78
Contract BBIO270219P00085000
Side Put
Expiry19 Feb 2027
Strike85.00
Volume-
OI1
IV0.79