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 2 of 17
Contract BBIO261120C00050000
Side Call
Expiry20 Nov 2026
Strike50.00
Volume-
OI304
IV0.58
Contract BBIO261120P00065000
Side Put
Expiry20 Nov 2026
Strike65.00
Volume-
OI303
IV0.56
Contract BBIO261120C00045000
Side Call
Expiry20 Nov 2026
Strike45.00
Volume-
OI302
IV0.58
Contract BBIO260918C00075000
Side Call
Expiry18 Sep 2026
Strike75.00
Volume-
OI301
IV0.50
Contract BBIO261120P00045000
Side Put
Expiry20 Nov 2026
Strike45.00
Volume-
OI300
IV0.40
Contract BBIO261120P00050000
Side Put
Expiry20 Nov 2026
Strike50.00
Volume-
OI300
IV0.33
Contract BBIO261120P00075000
Side Put
Expiry20 Nov 2026
Strike75.00
Volume-
OI300
IV0.53
Contract BBIO261120C00080000
Side Call
Expiry20 Nov 2026
Strike80.00
Volume-
OI292
IV0.50
Contract BBIO270115C00095000
Side Call
Expiry15 Jan 2027
Strike95.00
Volume-
OI279
IV0.47
Contract BBIO260821C00100000
Side Call
Expiry21 Aug 2026
Strike100.00
Volume-
OI275
IV0.58
Contract BBIO270115C00065000
Side Call
Expiry15 Jan 2027
Strike65.00
Volume-
OI267
IV0.52
Contract BBIO270115P00080000
Side Put
Expiry15 Jan 2027
Strike80.00
Volume-
OI258
IV0.49
Contract BBIO270115C00035000
Side Call
Expiry15 Jan 2027
Strike35.00
Volume-
OI239
IV0.70
Contract BBIO270115P00070000
Side Put
Expiry15 Jan 2027
Strike70.00
Volume-
OI237
IV0.52
Contract BBIO261120C00095000
Side Call
Expiry20 Nov 2026
Strike95.00
Volume-
OI236
IV0.49
Contract BBIO280121C00120000
Side Call
Expiry21 Jan 2028
Strike120.00
Volume-
OI232
IV0.50
Contract BBIO280121P00070000
Side Put
Expiry21 Jan 2028
Strike70.00
Volume-
OI210
IV0.53
Contract BBIO270115P00075000
Side Put
Expiry15 Jan 2027
Strike75.00
Volume-
OI183
IV0.49
Contract BBIO260821P00067500
Side Put
Expiry21 Aug 2026
Strike67.50
Volume-
OI180
IV0.32
Contract BBIO280121C00110000
Side Call
Expiry21 Jan 2028
Strike110.00
Volume-
OI175
IV0.51
Contract BBIO260821P00065000
Side Put
Expiry21 Aug 2026
Strike65.00
Volume-
OI159
IV0.38
Contract BBIO270115C00030000
Side Call
Expiry15 Jan 2027
Strike30.00
Volume-
OI153
IV0.81
Contract BBIO280121P00075000
Side Put
Expiry21 Jan 2028
Strike75.00
Volume-
OI151
IV0.52
Contract BBIO270115P00027500
Side Put
Expiry15 Jan 2027
Strike27.50
Volume-
OI145
IV0.56
Contract BBIO260821C00062500
Side Call
Expiry21 Aug 2026
Strike62.50
Volume-
OI141
IV0.67
Contract BBIO270115P00065000
Side Put
Expiry15 Jan 2027
Strike65.00
Volume-
OI136
IV0.53
Contract BBIO280121C00065000
Side Call
Expiry21 Jan 2028
Strike65.00
Volume-
OI123
IV0.56
Contract BBIO280121C00090000
Side Call
Expiry21 Jan 2028
Strike90.00
Volume-
OI115
IV0.52
Contract BBIO270115C00040000
Side Call
Expiry15 Jan 2027
Strike40.00
Volume-
OI103
IV0.65
Contract BBIO270115P00050000
Side Put
Expiry15 Jan 2027
Strike50.00
Volume-
OI103
IV0.27
Contract BBIO270115C00110000
Side Call
Expiry15 Jan 2027
Strike110.00
Volume-
OI102
IV0.45
Contract BBIO270115P00085000
Side Put
Expiry15 Jan 2027
Strike85.00
Volume-
OI100
IV0.49
Contract BBIO270115C00060000
Side Call
Expiry15 Jan 2027
Strike60.00
Volume-
OI98
IV0.54
Contract BBIO280121P00065000
Side Put
Expiry21 Jan 2028
Strike65.00
Volume-
OI97
IV0.52
Contract BBIO261120C00070000
Side Call
Expiry20 Nov 2026
Strike70.00
Volume-
OI96
IV0.52
Contract BBIO270115C00017500
Side Call
Expiry15 Jan 2027
Strike17.50
Volume-
OI95
IV1.09
Contract BBIO260821C00087500
Side Call
Expiry21 Aug 2026
Strike87.50
Volume-
OI86
IV0.52
Contract BBIO270219C00090000
Side Call
Expiry19 Feb 2027
Strike90.00
Volume-
OI81
IV0.49
Contract BBIO280121C00105000
Side Call
Expiry21 Jan 2028
Strike105.00
Volume-
OI80
IV0.51
Contract BBIO280121P00080000
Side Put
Expiry21 Jan 2028
Strike80.00
Volume-
OI75
IV0.53