BB Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

9.40

Change

-0.15

Open

9.49

Previous

9.55

High

9.64

Low

9.18

Bid

-

Ask

-

Volume

11,133,008

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.698

Hist Vol

0.623

Opt Volume

19,577

Open Int

546,760

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BB 261030C00008000	1.28	1.46	1.35	1.40	55	1,654	W	8.00	BB 261030P00008000	0.00	0.02	0.03	0.01	2	609	W
BB 261030C00008500	0.77	1.00	0.80	0.90	61	2,342	W	8.50	BB 261030P00008500	0.01	0.03	0.02	0.00	124	1,754	W
BB 261030C00009000	0.38	0.51	0.45	0.41	115	3,226	W	9.00	BB 261030P00009000	0.05	0.08	0.07	0.01	635	2,579	W
BB 261030C00009500	0.15	0.18	0.16	0.08	2,616	4,691	W	9.50	BB 261030P00009500	0.23	0.32	0.26	0.18	322	244	W
BB 261030C00010000	0.04	0.05	0.05	0.00	1,250	7,481	W	10.00	BB 261030P00010000	0.41	0.79	0.71	0.60	13	27	W
BB 261030C00010500	0.00	0.03	0.01	0.00	184	3,064	W	10.50	BB 261030P00010500	0.78	2.39	1.21	1.10	4	8	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BB 261106C00008000	1.23	1.54	1.33	1.43	1	573	W	8.00	BB 261106P00008000	0.02	0.08	0.03	0.01	13	111	W
BB 261106C00008500	0.13	1.49	0.98	0.97	25	520	W	8.50	BB 261106P00008500	0.06	0.13	0.10	0.06	36	446	W
BB 261106C00009000	0.58	0.73	0.58	0.59	440	3,159	W	9.00	BB 261106P00009000	0.18	0.26	0.20	0.17	644	86	W
BB 261106C00009500	0.34	0.40	0.38	0.31	191	1,786	W	9.50	BB 261106P00009500	0.36	0.51	0.48	0.39	334	103	W
BB 261106C00010000	0.18	0.22	0.18	0.14	174	1,540	W	10.00	BB 261106P00010000	0.29	1.36	0.96	0.72	0	36	W
BB 261106C00010500	0.05	0.15	0.09	0.05	34	344	W	10.50	BB 261106P00010500	0.93	1.86	2.49	1.13	0	4	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BB 261113C00008000	1.07	1.78	1.40	1.50	26	112	W	8.00	BB 261113P00008000	0.00	0.09	0.06	0.05	532	2,078	W
BB 261113C00008500	0.94	1.55	1.17	1.08	0	312	W	8.50	BB 261113P00008500	0.09	0.19	0.18	0.12	202	540	W
BB 261113C00009000	0.45	0.89	0.65	0.73	1	420	W	9.00	BB 261113P00009000	0.00	0.40	0.34	0.27	62	30	W
BB 261113C00009500	0.35	0.55	0.44	0.46	36	2,721	W	9.50	BB 261113P00009500	0.36	0.72	0.50	0.49	1	342	W
BB 261113C00010000	0.07	0.35	0.26	0.27	26	1,504	W	10.00	BB 261113P00010000	0.39	1.46	1.00	0.80	9	15	W
BB 261113C00010500	0.11	0.24	0.25	0.14	21	94	W	10.50	—	—	—	—	—	—	—	—

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BB 261120C00008000	1.40	1.76	1.48	1.59	200	1,488	S	8.00	BB 261120P00008000	0.10	0.14	0.13	0.08	15	4,280	S
BB 261120C00008500	1.06	1.20	1.16	1.20	36	380	S	8.50	BB 261120P00008500	0.11	0.27	0.26	0.18	18	107	S
BB 261120C00009000	0.76	0.92	0.84	0.86	138	7,161	S	9.00	BB 261120P00009000	0.29	0.48	0.45	0.33	2,738	842	S
BB 261120C00009500	0.53	0.61	0.58	0.59	180	887	S	9.50	BB 261120P00009500	0.61	0.72	0.71	0.56	6	1,780	S
BB 261120C00010000	0.38	0.42	0.41	0.39	594	22,239	S	10.00	BB 261120P00010000	0.85	1.13	1.01	0.85	10	2,645	S
BB 261120C00010500	0.20	0.29	0.25	0.24	535	648	S	10.50	BB 261120P00010500	1.16	1.78	1.79	1.19	0	6	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BB 261127C00008000	1.12	1.74	1.61	1.71	0	61	W	8.00	BB 261127P00008000	0.07	0.22	0.17	0.11	0	679	W
BB 261127C00008500	0.46	3.15	1.34	1.32	0	62	W	8.50	BB 261127P00008500	0.13	0.32	0.31	0.22	2	66	W
BB 261127C00009000	0.82	1.00	1.00	0.99	22	461	W	9.00	BB 261127P00009000	0.17	0.72	0.48	0.37	1	37	W
BB 261127C00009500	0.60	0.76	0.65	0.72	5	214	W	9.50	BB 261127P00009500	0.51	0.98	0.63	0.59	2	1	W
BB 261127C00010000	0.38	0.47	0.45	0.51	16	624	W	10.00	BB 261127P00010000	0.49	1.39	1.37	0.86	0	11	W
BB 261127C00010500	0.24	0.46	0.31	0.35	110	386	W	10.50	BB 261127P00010500	0.11	3.50	2.30	1.19	0	2	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BB 261204C00008000	0.89	1.84	1.09	1.83	0	4	W	8.00	BB 261204P00008000	0.01	0.39	0.24	0.13	0	5	W
BB 261204C00008500	0.01	3.25	1.40	1.46	0	4	W	8.50	BB 261204P00008500	0.02	0.38	0.30	0.24	0	9	W
BB 261204C00009000	0.63	1.17	1.11	1.13	0	7	W	9.00	BB 261204P00009000	0.32	0.58	0.56	0.40	4	0	W
BB 261204C00009500	0.31	0.83	0.65	0.86	1	27	W	9.50	BB 261204P00009500	0.52	1.08	0.77	0.60	0	2	W
BB 261204C00010000	0.04	0.55	0.60	0.63	0	20	W	10.00	—	—	—	—	—	—	—	—
BB 261204C00011000	0.22	0.29	0.31	0.32	1	12	W	11.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BB 261218C00007000	2.14	3.10	2.76	2.93	0	4,391	S	7.00	BB 261218P00007000	0.12	0.28	0.13	0.04	0	6,440	S
BB 261218C00008000	1.68	1.98	1.73	2.12	42	2,624	S	8.00	BB 261218P00008000	0.29	0.45	0.36	0.16	25	4,043	S
BB 261218C00009000	1.10	1.44	1.15	1.43	68	3,278	S	9.00	BB 261218P00009000	0.68	0.83	0.73	0.40	21	2,393	S
BB 261218C00010000	0.76	0.80	0.81	0.91	1,644	8,768	S	10.00	BB 261218P00010000	1.25	1.46	1.40	0.81	6	435	S
BB 261218C00011000	0.34	0.50	0.50	0.55	31	8,110	S	11.00	BB 261218P00011000	1.93	2.50	1.95	1.37	0	255	S
BB 261218C00012000	0.30	0.34	0.30	0.31	545	4,799	S	12.00	BB 261218P00012000	2.61	3.05	2.93	2.07	2	461	S

Below are few quick-links for most popular options chains: