WhaleQuant.io

B Options Chain Overview

Explore strikes, OI, IV and strategy data for B.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
B270115C00003000 10/24 3:06 PM 3.00 29.68 27.5 32 0.00 0.00% 1 26 305.47% Yes
B270115C00005000 11/3 1:45 PM 5.00 27.85 25.5 29.85 0.00 0.00% 1 183 196.88% Yes
B270115C00010000 11/3 3:31 PM 10.00 23.00 20.5 24 0.00 0.00% 4 1612 98.49% Yes
B270115C00013000 11/3 12:43 PM 13.00 19.72 18.5 20.45 0.00 0.00% 100 1516 65.63% Yes
B270115C00015000 11/5 2:45 PM 15.00 18.00 17.75 18.8 0.00 0.00% 3 2056 52.30% Yes
B270115C00018000 11/5 1:55 PM 18.00 15.40 15.15 15.8 0.95 6.57% 25 4758 52.00% Yes
B270115C00020000 11/5 12:42 PM 20.00 13.10 13.35 15.3 0.06 0.46% 5 14598 52.37% Yes
B270115C00022000 11/5 3:54 PM 22.00 12.35 12.05 12.5 0.75 6.47% 2 2483 47.17% Yes
B270115C00025000 11/5 12:44 PM 25.00 10.23 8.95 10.6 0.53 5.46% 4 7189 47.68% Yes
B270115C00027000 11/5 1:55 PM 27.00 8.95 8.65 9.1 0.60 7.19% 3 5066 44.65% Yes
B270115C00030000 11/5 3:42 PM 30.00 7.38 7.15 8.2 0.58 8.53% 38 42435 49.66% Yes
B270115C00033000 11/5 1:12 PM 33.00 5.90 4.95 6.65 -0.30 -4.84% 10 1228 47.61% No
B270115C00035000 11/5 3:57 PM 35.00 5.30 5.05 5.4 0.45 9.28% 43 28341 44.03% No
B270115C00037000 11/5 12:34 PM 37.00 4.45 4.4 4.9 0.15 3.49% 6 468 45.18% No
B270115C00040000 11/5 12:28 PM 40.00 3.65 3.6 3.75 0.10 2.82% 228 6749 43.07% No
B270115C00042000 11/5 1:55 PM 42.00 3.25 3.1 4.5 0.23 7.62% 20 423 51.88% No
B270115C00045000 11/4 9:33 AM 45.00 2.22 2.31 2.7 0.00 0.00% 1 1196 43.34% No
B270115C00047000 11/5 10:58 AM 47.00 2.24 1.91 2.8 -0.06 -2.61% 100 345 46.80% No
B270115C00050000 11/5 1:39 PM 50.00 1.91 1.75 2.2 0.18 10.40% 247 2306 45.65% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
B270115P00003000 9/26 1:18 PM 3.00 0.03 0 0 0.00 0.00% 1 1 50.00% No
B270115P00005000 9/29 1:33 PM 5.00 0.04 0 0.2 0.00 0.00% 2 522 86.91% No
B270115P00010000 10/14 3:17 PM 10.00 0.08 0.05 0.08 0.00 0.00% 2 365 51.95% No
B270115P00013000 10/30 12:28 PM 13.00 0.16 0.1 0.16 0.00 0.00% 82 32460 47.75% No
B270115P00015000 10/31 1:36 PM 15.00 0.28 0.15 0.4 0.00 0.00% 2 6126 49.90% No
B270115P00018000 11/5 11:56 AM 18.00 0.53 0.43 0.62 -0.03 -5.36% 12 6248 44.78% No
B270115P00020000 11/3 3:58 PM 20.00 0.80 0.65 1.02 0.00 0.00% 1 7553 45.02% No
B270115P00022000 10/27 9:45 AM 22.00 1.35 1.11 1.7 0.00 0.00% 50 784 47.07% No
B270115P00025000 11/4 12:25 PM 25.00 2.12 1.79 2.29 0.00 0.00% 4 1816 42.71% No
B270115P00027000 11/5 10:13 AM 27.00 2.85 2.54 3.1 0.01 0.35% 1 2667 42.87% No
B270115P00030000 11/5 1:19 PM 30.00 4.10 3.75 5.05 -0.05 -1.20% 20 3743 46.92% No
B270115P00033000 11/4 11:25 AM 33.00 5.80 4.45 6.8 0.00 0.00% 19 411 47.21% Yes
B270115P00035000 11/4 10:13 AM 35.00 7.15 6.4 8.05 0.00 0.00% 2 1708 47.17% Yes
B270115P00037000 11/5 12:35 PM 37.00 8.10 7.65 8.25 0.05 0.62% 104 7414 39.20% Yes
B270115P00040000 10/31 10:49 AM 40.00 10.10 9.95 11.4 0.00 0.00% 1 159 46.22% Yes
B270115P00042000 10/31 10:59 AM 42.00 11.55 10.6 13.1 0.00 0.00% 9 9 47.57% Yes
B270115P00045000 11/5 9:34 AM 45.00 14.00 12.9 15.3 1.52 12.18% 1 6 46.33% Yes
B270115P00047000 9/30 1:12 PM 47.00 14.44 14.65 18 0.00 0.00% 11 11 54.29% Yes
B270115P00050000 11/5 9:34 AM 50.00 18.30 16.9 19.55 0.08 0.44% 20 49 46.88% Yes