Explore strikes, OI, IV and strategy data for BB.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BB251107C00000500 | 11/4 3:11 PM | 0.50 | 4.62 | 3.5 | 6.25 | 0.00 | 0.00% | 4 | 175 | 0.00% | Yes |
| BB251107C00001000 | 11/5 11:32 AM | 1.00 | 3.49 | 3.5 | 5.75 | -0.72 | -17.10% | 3 | 32 | 5062.50% | Yes |
| BB251107C00002500 | 11/5 9:52 AM | 2.50 | 2.08 | 1.99 | 2.44 | -0.60 | -22.39% | 1 | 4 | 887.50% | Yes |
| BB251107C00003000 | 11/5 12:40 PM | 3.00 | 1.73 | 1.47 | 1.98 | -0.02 | -1.14% | 1 | 1 | 743.75% | Yes |
| BB251107C00003500 | 11/4 2:41 PM | 3.50 | 1.79 | 0.97 | 1.48 | 0.00 | 0.00% | 1 | 31 | 565.63% | Yes |
| BB251107C00004000 | 11/4 2:14 PM | 4.00 | 0.62 | 0.58 | 1.09 | 0.00 | 0.00% | 23 | 53 | 259.38% | Yes |
| BB251107C00004500 | 11/5 3:17 PM | 4.50 | 0.25 | 0.23 | 0.39 | 0.01 | 4.17% | 232 | 1168 | 112.50% | Yes |
| BB251107C00005000 | 11/5 3:57 PM | 5.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1370 | 7736 | 62.50% | No |
| BB251107C00005500 | 11/5 3:38 PM | 5.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 12 | 2486 | 106.25% | No |
| BB251107C00006000 | 11/5 11:42 AM | 6.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 10 | 1701 | 156.25% | No |
| BB251107C00006500 | 11/4 10:24 AM | 6.50 | 0.05 | 0 | 0.01 | 0.00 | 0.00% | 30 | 318 | 193.75% | No |
| BB251107C00007000 | 11/4 10:23 AM | 7.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 40 | 45 | 237.50% | No |
| BB251107C00007500 | 11/3 12:47 PM | 7.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 13 | 19 | 275.00% | No |
| BB251107C00008000 | 10/31 3:40 PM | 8.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 169 | 189 | 300.00% | No |
| BB251107C00008500 | 11/5 11:28 AM | 8.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 20 | 124 | 337.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BB251107P00002500 | 11/4 2:28 PM | 2.50 | 0.20 | 0 | 0.2 | 0.00 | 0.00% | 4 | 3 | 718.75% | No |
| BB251107P00003500 | 10/27 11:22 AM | 3.50 | 0.01 | 0 | 0.55 | 0.00 | 0.00% | 1 | 7 | 615.63% | No |
| BB251107P00004000 | 11/5 10:17 AM | 4.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 3236 | 125.00% | No |
| BB251107P00004500 | 11/5 1:47 PM | 4.50 | 0.02 | 0 | 0.02 | -0.02 | -50.00% | 31 | 454 | 59.38% | No |
| BB251107P00005000 | 11/5 1:48 PM | 5.00 | 0.38 | 0.2 | 0.35 | 0.05 | 15.15% | 12 | 366 | 75.00% | Yes |
| BB251107P00005500 | 10/6 3:09 PM | 5.50 | 0.84 | 0.12 | 2.9 | 0.00 | 0.00% | 0 | 0 | 732.81% | Yes |
| BB251107P00006000 | 11/5 9:30 AM | 6.00 | 1.37 | 1.18 | 1.46 | 0.21 | 18.10% | 6 | 6 | 278.13% | Yes |
