BB · Option chain

BB Option Chain

Every listed BB strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$7.70

Call open interest

73,111

Put open interest

42,092

Put/call (volume)

0.24

10,908 contracts changed hands across these expirations — 8,783 calls against 2,125 puts. Calls outtraded puts 4.13 to one.

Sep 11, 20266 days

call OI 10,304 · put OI 2,842

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	1.56 / 1.93	—	79	6	—	0.00 / 0.16	—	1
—	0.97 / 1.48	—	3	6.5	0.03	0.00 / 0.02	23	74
—	0.39 / 1.14	—	164	7	0.03	0.00 / 0.05	127	198
0.35	0.29 / 0.41	98	45	7.5	0.16	0.06 / 0.22	374	695
0.12	0.09 / 0.14	5,739	7,047	8	0.41	0.31 / 0.44	342	1,294
0.05	0.03 / 0.05	321	1,320	8.5	—	0.65 / 1.07	—	467
0.03	0.02 / 0.03	406	587	9	1.27	1.23 / 1.50	4	108
0.02	0.00 / 0.04	5	1,059	9.5	—	1.41 / 2.43	—	5
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 45,605 · put OI 23,687

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
1.68	1.61 / 1.77	38	16,868	6	0.02	0.00 / 0.05	2	1,602
—	1.08 / 1.41	—	—	6.5	0.02	0.02 / 0.06	8	48
0.81	0.73 / 0.87	102	10,739	7	0.09	0.06 / 0.16	75	6,930
0.45	0.22 / 0.53	18	110	7.5	0.24	0.20 / 0.26	81	438
0.23	0.20 / 0.25	471	7,954	8	0.51	0.32 / 0.60	106	9,038
0.12	0.11 / 0.13	100	560	8.5	0.90	0.84 / 1.00	6	554
0.07	0.06 / 0.08	300	9,111	9	1.35	1.27 / 1.46	53	5,068
—	0.00 / 0.08	—	263	9.5	—	1.68 / 2.02	—	9
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 2,721 · put OI 6,741

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	1.75 / 2.26	—	10	6	0.07	0.02 / 0.10	168	40
—	1.02 / 2.17	—	25	6.5	0.14	0.05 / 0.14	243	859
—	0.55 / 1.05	—	180	7	0.25	0.03 / 0.26	7	3,166
0.69	0.43 / 0.90	24	80	7.5	0.45	0.42 / 0.50	15	423
0.49	0.42 / 0.49	210	412	8	0.74	0.67 / 0.87	76	1,821
0.31	0.28 / 0.33	72	608	8.5	—	1.02 / 1.16	—	217
0.22	0.21 / 0.24	333	805	9	—	1.40 / 1.58	—	178
—	0.12 / 0.28	—	601	9.5	—	1.54 / 2.89	—	37
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 10,041 · put OI 4,961

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	1.47 / 2.22	—	70	6	0.10	0.08 / 0.35	20	93
1.47	1.30 / 1.52	26	1	6.5	0.17	0.00 / 0.20	22	23
—	0.94 / 1.10	—	170	7	0.33	0.13 / 0.42	6	321
0.75	0.67 / 0.82	38	86	7.5	0.50	0.40 / 0.53	36	461
0.54	0.49 / 0.55	17	2,003	8	0.82	0.58 / 0.86	1	2,816
0.37	0.35 / 0.39	69	494	8.5	1.13	0.79 / 1.40	1	1,015
0.27	0.26 / 0.28	46	6,883	9	1.51	1.28 / 2.01	1	26
—	0.09 / 0.45	—	334	9.5	—	1.59 / 2.34	—	206
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 303 · put OI 690

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	1.49 / 2.64	—	—	6	—	0.00 / 0.18	—	2
—	0.55 / 1.82	—	—	6.5	—	0.00 / 0.30	—	5
1.12	0.83 / 1.34	10	22	7	0.37	0.27 / 0.37	1	11
0.82	0.55 / 0.85	1	30	7.5	—	0.33 / 0.63	—	338
0.57	0.36 / 0.60	47	33	8	0.85	0.78 / 0.91	15	32
0.38	0.37 / 0.47	3	116	8.5	—	0.95 / 1.24	—	300
0.25	0.15 / 0.31	67	34	9	1.56	1.48 / 1.66	1	1
0.21	0.21 / 0.25	4	68	9.5	—	1.85 / 2.09	—	1
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 4,137 · put OI 3,171

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
1.87	1.76 / 1.99	2	117	6	0.13	0.06 / 0.18	15	85
1.12	1.05 / 1.37	50	112	7	0.37	0.29 / 0.40	237	817
0.63	0.55 / 0.71	91	1,022	8	0.87	0.81 / 0.98	58	1,707
0.36	0.26 / 0.38	75	2,886	9	1.65	1.51 / 1.76	1	562
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on BB

BB options score BB gamma walls BB max pain BB IV rank BB put/call ratio BB options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.