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 4 of 7
Contract BBIO271119C00120000
Side Call
Expiry19 Nov 2027
Strike120.00
Volume5
OI5
IV0.53
Contract BBIO261120C00057500
Side Call
Expiry20 Nov 2026
Strike57.50
Volume5
OI-
IV0.65
Contract BBIO260821C00070000
Side Call
Expiry21 Aug 2026
Strike70.00
Volume4
OI514
IV0.68
Contract BBIO261120C00095000
Side Call
Expiry20 Nov 2026
Strike95.00
Volume4
OI236
IV0.55
Contract BBIO270115P00075000
Side Put
Expiry15 Jan 2027
Strike75.00
Volume4
OI183
IV0.56
Contract BBIO260918C00090000
Side Call
Expiry18 Sep 2026
Strike90.00
Volume4
OI61
IV0.60
Contract BBIO260821C00092500
Side Call
Expiry21 Aug 2026
Strike92.50
Volume4
OI29
IV0.63
Contract BBIO270115P00035000
Side Put
Expiry15 Jan 2027
Strike35.00
Volume4
OI6
IV1.02
Contract BBIO270115P00037500
Side Put
Expiry15 Jan 2027
Strike37.50
Volume4
OI6
IV0.96
Contract BBIO280121C00050000
Side Call
Expiry21 Jan 2028
Strike50.00
Volume4
OI5
IV0.00
Contract BBIO260918P00082500
Side Put
Expiry18 Sep 2026
Strike82.50
Volume4
OI4
IV0.64
Contract BBIO261120P00037500
Side Put
Expiry20 Nov 2026
Strike37.50
Volume4
OI4
IV0.92
Contract BBIO260821P00057500
Side Put
Expiry21 Aug 2026
Strike57.50
Volume4
OI-
IV0.25
Contract BBIO270115C00025000
Side Call
Expiry15 Jan 2027
Strike25.00
Volume4
OI-
IV0.00
Contract BBIO280121C00055000
Side Call
Expiry21 Jan 2028
Strike55.00
Volume4
OI-
IV0.00
Contract BBIO260821P00070000
Side Put
Expiry21 Aug 2026
Strike70.00
Volume3
OI2933
IV0.64
Contract BBIO270115C00070000
Side Call
Expiry15 Jan 2027
Strike70.00
Volume3
OI767
IV0.57
Contract BBIO270115C00075000
Side Call
Expiry15 Jan 2027
Strike75.00
Volume3
OI540
IV0.56
Contract BBIO260918P00075000
Side Put
Expiry18 Sep 2026
Strike75.00
Volume3
OI332
IV0.51
Contract BBIO260821C00100000
Side Call
Expiry21 Aug 2026
Strike100.00
Volume3
OI275
IV0.61
Contract BBIO260918C00115000
Side Call
Expiry18 Sep 2026
Strike115.00
Volume3
OI35
IV0.74
Contract BBIO280121C00067500
Side Call
Expiry21 Jan 2028
Strike67.50
Volume3
OI19
IV0.60
Contract BBIO270219C00040000
Side Call
Expiry19 Feb 2027
Strike40.00
Volume3
OI8
IV0.72
Contract BBIO280121C00035000
Side Call
Expiry21 Jan 2028
Strike35.00
Volume3
OI5
IV0.74
Contract BBIO270219P00057500
Side Put
Expiry19 Feb 2027
Strike57.50
Volume3
OI2
IV0.51
Contract BBIO280121C00072500
Side Call
Expiry21 Jan 2028
Strike72.50
Volume3
OI2
IV0.43
Contract BBIO270115C00020000
Side Call
Expiry15 Jan 2027
Strike20.00
Volume3
OI-
IV0.00
Contract BBIO261120C00065000
Side Call
Expiry20 Nov 2026
Strike65.00
Volume2
OI807
IV0.61
Contract BBIO270115C00120000
Side Call
Expiry15 Jan 2027
Strike120.00
Volume2
OI754
IV0.53
Contract BBIO260821C00097500
Side Call
Expiry21 Aug 2026
Strike97.50
Volume2
OI504
IV0.66
Contract BBIO270115C00090000
Side Call
Expiry15 Jan 2027
Strike90.00
Volume2
OI438
IV0.51
Contract BBIO260821P00075000
Side Put
Expiry21 Aug 2026
Strike75.00
Volume2
OI314
IV0.56
Contract BBIO270115C00065000
Side Call
Expiry15 Jan 2027
Strike65.00
Volume2
OI267
IV0.59
Contract BBIO260821C00082500
Side Call
Expiry21 Aug 2026
Strike82.50
Volume2
OI243
IV0.58
Contract BBIO260821C00062500
Side Call
Expiry21 Aug 2026
Strike62.50
Volume2
OI141
IV0.79
Contract BBIO280121C00065000
Side Call
Expiry21 Jan 2028
Strike65.00
Volume2
OI123
IV0.62
Contract BBIO280121C00105000
Side Call
Expiry21 Jan 2028
Strike105.00
Volume2
OI80
IV0.55
Contract BBIO260821P00080000
Side Put
Expiry21 Aug 2026
Strike80.00
Volume2
OI72
IV0.66
Contract BBIO260821C00095000
Side Call
Expiry21 Aug 2026
Strike95.00
Volume2
OI71
IV0.66
Contract BBIO280121C00100000
Side Call
Expiry21 Jan 2028
Strike100.00
Volume2
OI62
IV0.56