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 3 of 7
Contract BBIO270115P00032500
Side Put
Expiry15 Jan 2027
Strike32.50
Volume25
OI22
IV1.26
Contract BBIO270219C00045000
Side Call
Expiry19 Feb 2027
Strike45.00
Volume24
OI28
IV0.80
Contract BBIO280121C00115000
Side Call
Expiry21 Jan 2028
Strike115.00
Volume20
OI-
IV0.06
Contract BBIO280121P00067500
Side Put
Expiry21 Jan 2028
Strike67.50
Volume14
OI22
IV0.63
Contract BBIO270115C00030000
Side Call
Expiry15 Jan 2027
Strike30.00
Volume13
OI153
IV0.00
Contract BBIO260821C00087500
Side Call
Expiry21 Aug 2026
Strike87.50
Volume13
OI86
IV0.06
Contract BBIO260918C00100000
Side Call
Expiry18 Sep 2026
Strike100.00
Volume11
OI52
IV0.13
Contract BBIO270319C00042500
Side Call
Expiry19 Mar 2027
Strike42.50
Volume11
OI11
IV0.00
Contract BBIO270115C00045000
Side Call
Expiry15 Jan 2027
Strike45.00
Volume10
OI1334
IV0.00
Contract BBIO280121P00065000
Side Put
Expiry21 Jan 2028
Strike65.00
Volume10
OI97
IV0.03
Contract BBIO270219C00080000
Side Call
Expiry19 Feb 2027
Strike80.00
Volume10
OI47
IV0.00
Contract BBIO270115C00067500
Side Call
Expiry15 Jan 2027
Strike67.50
Volume10
OI16
IV0.00
Contract BBIO281215C00080000
Side Call
Expiry15 Dec 2028
Strike80.00
Volume10
OI14
IV0.00
Contract BBIO270115C00022500
Side Call
Expiry15 Jan 2027
Strike22.50
Volume10
OI5
IV0.00
Contract BBIO270219P00067500
Side Put
Expiry19 Feb 2027
Strike67.50
Volume10
OI-
IV0.06
Contract BBIO280121P00072500
Side Put
Expiry21 Jan 2028
Strike72.50
Volume10
OI-
IV0.02
Contract BBIO280121C00090000
Side Call
Expiry21 Jan 2028
Strike90.00
Volume10
OI-
IV0.02
Contract BBIO270115P00062500
Side Put
Expiry15 Jan 2027
Strike62.50
Volume8
OI5000
IV0.06
Contract BBIO270115C00047500
Side Call
Expiry15 Jan 2027
Strike47.50
Volume8
OI47
IV0.00
Contract BBIO260918C00095000
Side Call
Expiry18 Sep 2026
Strike95.00
Volume8
OI46
IV0.13
Contract BBIO260918C00085000
Side Call
Expiry18 Sep 2026
Strike85.00
Volume8
OI16
IV0.03
Contract BBIO261120C00062500
Side Call
Expiry20 Nov 2026
Strike62.50
Volume8
OI-
IV0.00
Contract BBIO270115C00042500
Side Call
Expiry15 Jan 2027
Strike42.50
Volume8
OI-
IV0.00
Contract BBIO270115C00040000
Side Call
Expiry15 Jan 2027
Strike40.00
Volume6
OI103
IV0.00
Contract BBIO260918C00105000
Side Call
Expiry18 Sep 2026
Strike105.00
Volume6
OI28
IV0.13
Contract BBIO260821P00085000
Side Put
Expiry21 Aug 2026
Strike85.00
Volume6
OI8
IV0.00
Contract BBIO260821P00050000
Side Put
Expiry21 Aug 2026
Strike50.00
Volume5
OI604
IV0.50
Contract BBIO270115C00100000
Side Call
Expiry15 Jan 2027
Strike100.00
Volume5
OI331
IV0.06
Contract BBIO260821P00065000
Side Put
Expiry21 Aug 2026
Strike65.00
Volume5
OI159
IV0.25
Contract BBIO261120C00090000
Side Call
Expiry20 Nov 2026
Strike90.00
Volume5
OI101
IV0.06
Contract BBIO270115C00080000
Side Call
Expiry15 Jan 2027
Strike80.00
Volume5
OI94
IV0.00
Contract BBIO270219C00060000
Side Call
Expiry19 Feb 2027
Strike60.00
Volume5
OI61
IV0.00
Contract BBIO260821P00077500
Side Put
Expiry21 Aug 2026
Strike77.50
Volume5
OI41
IV0.03
Contract BBIO261120C00100000
Side Call
Expiry20 Nov 2026
Strike100.00
Volume5
OI26
IV0.06
Contract BBIO270115C00087500
Side Call
Expiry15 Jan 2027
Strike87.50
Volume5
OI14
IV0.62
Contract BBIO270115P00042500
Side Put
Expiry15 Jan 2027
Strike42.50
Volume5
OI12
IV0.89
Contract BBIO270115C00082500
Side Call
Expiry15 Jan 2027
Strike82.50
Volume5
OI12
IV0.64
Contract BBIO280121C00075000
Side Call
Expiry21 Jan 2028
Strike75.00
Volume5
OI10
IV0.00
Contract BBIO261120P00090000
Side Put
Expiry20 Nov 2026
Strike90.00
Volume5
OI9
IV0.00
Contract BBIO270115P00017500
Side Put
Expiry15 Jan 2027
Strike17.50
Volume5
OI6
IV1.91