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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BB251114C00000500 | 11/5 11:32 AM | 0.50 | 4.08 | 3.5 | 4.9 | 0.17 | 4.35% | 2 | 80 | 0.00% | Yes |
| BB251114C00003000 | 10/22 10:18 AM | 3.00 | 2.30 | 1.24 | 1.99 | 0.00 | 0.00% | 0 | 1 | 357.03% | Yes |
| BB251114C00003500 | 11/3 1:14 PM | 3.50 | 1.32 | 0.74 | 1.49 | 0.00 | 0.00% | 1 | 72 | 271.88% | Yes |
| BB251114C00004000 | 10/31 2:20 PM | 4.00 | 1.68 | 0.25 | 1 | 0.00 | 0.00% | 2 | 14 | 200.00% | Yes |
| BB251114C00004500 | 11/5 3:23 PM | 4.50 | 0.31 | 0.23 | 0.47 | 0.02 | 6.90% | 442 | 917 | 69.53% | Yes |
| BB251114C00005000 | 11/5 3:44 PM | 5.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 214 | 2253 | 54.69% | No |
| BB251114C00005500 | 11/5 1:14 PM | 5.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 10 | 497 | 75.00% | No |
| BB251114C00006000 | 11/5 10:16 AM | 6.00 | 0.03 | 0.01 | 0.03 | 0.02 | 200.00% | 35 | 1718 | 95.31% | No |
| BB251114C00006500 | 11/5 1:28 PM | 6.50 | 0.01 | 0.01 | 0.23 | 0.00 | 0.00% | 15 | 37 | 187.50% | No |
| BB251114C00007000 | 10/27 9:30 AM | 7.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 5 | 99 | 146.88% | No |
| BB251114C00007500 | 11/5 1:55 PM | 7.50 | 0.03 | 0 | 0.23 | -0.02 | -40.00% | 1 | 4 | 235.94% | No |
| BB251114C00008000 | 11/5 1:53 PM | 8.00 | 0.03 | 0 | 0.03 | 0.02 | 200.00% | 1 | 22 | 168.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BB251114P00000500 | 10/9 10:05 AM | 0.50 | 1.05 | 0 | 0.75 | 0.00 | 0.00% | 0 | 1 | 2125.00% | No |
| BB251114P00003000 | 10/22 10:18 AM | 3.00 | 0.38 | 0 | 0.75 | 0.00 | 0.00% | 0 | 1 | 435.94% | No |
| BB251114P00003500 | 10/30 9:51 AM | 3.50 | 0.01 | 0 | 0.75 | 0.00 | 0.00% | 2 | 2 | 339.06% | No |
| BB251114P00004000 | 11/3 11:33 AM | 4.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 2 | 19 | 82.81% | No |
| BB251114P00004500 | 11/5 3:14 PM | 4.50 | 0.07 | 0.05 | 0.11 | -0.04 | -36.36% | 360 | 1319 | 61.72% | No |
| BB251114P00005000 | 11/5 2:55 PM | 5.00 | 0.34 | 0.11 | 0.41 | -0.06 | -15.00% | 3 | 274 | 87.50% | Yes |
| BB251114P00005500 | 10/29 12:39 PM | 5.50 | 0.71 | 0.54 | 2.29 | 0.00 | 0.00% | 2 | 5 | 314.06% | Yes |
| BB251114P00006000 | 10/24 2:13 PM | 6.00 | 1.27 | 1.03 | 1.37 | 0.00 | 0.00% | 6 | 2 | 157.03% | Yes |
