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 6 of 7
Contract BBIO270115C00035000
Side Call
Expiry15 Jan 2027
Strike35.00
Volume1
OI239
IV1.29
Contract BBIO270115P00070000
Side Put
Expiry15 Jan 2027
Strike70.00
Volume1
OI237
IV0.57
Contract BBIO260821P00067500
Side Put
Expiry21 Aug 2026
Strike67.50
Volume1
OI180
IV0.74
Contract BBIO280121C00110000
Side Call
Expiry21 Jan 2028
Strike110.00
Volume1
OI175
IV0.55
Contract BBIO270115P00027500
Side Put
Expiry15 Jan 2027
Strike27.50
Volume1
OI145
IV1.25
Contract BBIO270115P00065000
Side Put
Expiry15 Jan 2027
Strike65.00
Volume1
OI136
IV0.60
Contract BBIO270115C00050000
Side Call
Expiry15 Jan 2027
Strike50.00
Volume1
OI119
IV0.69
Contract BBIO270115C00110000
Side Call
Expiry15 Jan 2027
Strike110.00
Volume1
OI102
IV0.51
Contract BBIO270115P00085000
Side Put
Expiry15 Jan 2027
Strike85.00
Volume1
OI100
IV0.53
Contract BBIO270115C00060000
Side Call
Expiry15 Jan 2027
Strike60.00
Volume1
OI98
IV0.60
Contract BBIO261120C00070000
Side Call
Expiry20 Nov 2026
Strike70.00
Volume1
OI96
IV0.60
Contract BBIO270115C00017500
Side Call
Expiry15 Jan 2027
Strike17.50
Volume1
OI95
IV0.00
Contract BBIO261120C00085000
Side Call
Expiry20 Nov 2026
Strike85.00
Volume1
OI67
IV0.56
Contract BBIO280121C00070000
Side Call
Expiry21 Jan 2028
Strike70.00
Volume1
OI59
IV0.62
Contract BBIO270115C00055000
Side Call
Expiry15 Jan 2027
Strike55.00
Volume1
OI58
IV0.68
Contract BBIO270115C00105000
Side Call
Expiry15 Jan 2027
Strike105.00
Volume1
OI39
IV0.50
Contract BBIO270115C00115000
Side Call
Expiry15 Jan 2027
Strike115.00
Volume1
OI33
IV0.52
Contract BBIO260821C00050000
Side Call
Expiry21 Aug 2026
Strike50.00
Volume1
OI29
IV1.27
Contract BBIO270115C00032500
Side Call
Expiry15 Jan 2027
Strike32.50
Volume1
OI28
IV0.94
Contract BBIO260821P00055000
Side Put
Expiry21 Aug 2026
Strike55.00
Volume1
OI25
IV1.24
Contract BBIO260821C00040000
Side Call
Expiry21 Aug 2026
Strike40.00
Volume1
OI20
IV1.28
Contract BBIO261120C00105000
Side Call
Expiry20 Nov 2026
Strike105.00
Volume1
OI19
IV0.52
Contract BBIO270115P00060000
Side Put
Expiry15 Jan 2027
Strike60.00
Volume1
OI17
IV0.53
Contract BBIO270219C00050000
Side Call
Expiry19 Feb 2027
Strike50.00
Volume1
OI17
IV0.69
Contract BBIO260821C00060000
Side Call
Expiry21 Aug 2026
Strike60.00
Volume1
OI15
IV1.00
Contract BBIO260821P00072500
Side Put
Expiry21 Aug 2026
Strike72.50
Volume1
OI15
IV0.51
Contract BBIO260821C00072500
Side Call
Expiry21 Aug 2026
Strike72.50
Volume1
OI12
IV0.67
Contract BBIO260918C00092500
Side Call
Expiry18 Sep 2026
Strike92.50
Volume1
OI12
IV0.64
Contract BBIO261120C00047500
Side Call
Expiry20 Nov 2026
Strike47.50
Volume1
OI7
IV0.00
Contract BBIO280121C00077500
Side Call
Expiry21 Jan 2028
Strike77.50
Volume1
OI7
IV0.49
Contract BBIO261120C00120000
Side Call
Expiry20 Nov 2026
Strike120.00
Volume1
OI5
IV0.58
Contract BBIO280121P00060000
Side Put
Expiry21 Jan 2028
Strike60.00
Volume1
OI5
IV0.57
Contract BBIO261120P00077500
Side Put
Expiry20 Nov 2026
Strike77.50
Volume1
OI4
IV0.59
Contract BBIO260821C00115000
Side Call
Expiry21 Aug 2026
Strike115.00
Volume1
OI3
IV0.77
Contract BBIO260918C00080000
Side Call
Expiry18 Sep 2026
Strike80.00
Volume1
OI3
IV0.56
Contract BBIO261120C00035000
Side Call
Expiry20 Nov 2026
Strike35.00
Volume1
OI3
IV0.86
Contract BBIO261120C00042500
Side Call
Expiry20 Nov 2026
Strike42.50
Volume1
OI3
IV0.90
Contract BBIO261120C00072500
Side Call
Expiry20 Nov 2026
Strike72.50
Volume1
OI3
IV0.60
Contract BBIO270115C00027500
Side Call
Expiry15 Jan 2027
Strike27.50
Volume1
OI3
IV0.00
Contract BBIO261120P00057500
Side Put
Expiry20 Nov 2026
Strike57.50
Volume1
OI2
IV0.58