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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BB251121C00000500 | 11/5 3:27 PM | 0.50 | 4.29 | 4 | 6.25 | -0.07 | -1.61% | 1 | 31 | 0.00% | Yes |
| BB251121C00001000 | 10/17 10:05 AM | 1.00 | 3.59 | 3.5 | 5.3 | 0.00 | 0.00% | 1 | 1 | 1287.50% | Yes |
| BB251121C00002000 | 10/6 11:51 AM | 2.00 | 2.82 | 2.5 | 2.84 | 0.00 | 0.00% | 0 | 1 | 318.75% | Yes |
| BB251121C00002500 | 9/25 9:47 AM | 2.50 | 2.06 | 1.89 | 2.49 | 0.00 | 0.00% | 0 | 0 | 342.19% | Yes |
| BB251121C00003000 | 10/28 1:19 PM | 3.00 | 1.78 | 1.51 | 1.82 | 0.00 | 0.00% | 20 | 73 | 176.56% | Yes |
| BB251121C00003500 | 11/5 3:23 PM | 3.50 | 1.23 | 1.03 | 1.34 | -0.12 | -8.89% | 10 | 274 | 139.06% | Yes |
| BB251121C00004000 | 11/5 2:41 PM | 4.00 | 0.77 | 0.74 | 0.78 | 0.06 | 8.45% | 18 | 262 | 50.00% | Yes |
| BB251121C00004500 | 11/5 3:39 PM | 4.50 | 0.36 | 0.32 | 0.43 | 0.03 | 9.09% | 20 | 3395 | 59.38% | Yes |
| BB251121C00005000 | 11/5 3:52 PM | 5.00 | 0.14 | 0.09 | 0.14 | 0.01 | 7.69% | 1078 | 10733 | 53.52% | No |
| BB251121C00005500 | 11/5 3:14 PM | 5.50 | 0.05 | 0.02 | 0.06 | 0.00 | 0.00% | 22 | 1419 | 60.94% | No |
| BB251121C00006000 | 11/5 1:39 PM | 6.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 12 | 2912 | 75.00% | No |
| BB251121C00006500 | 11/4 11:20 AM | 6.50 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 1 | 53 | 96.88% | No |
| BB251121C00007000 | 11/5 2:28 PM | 7.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 3 | 1052 | 109.38% | No |
| BB251121C00008500 | 11/3 9:45 AM | 8.50 | 0.05 | 0 | 0.09 | 0.00 | 0.00% | 2 | 71 | 167.19% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BB251121P00001000 | 10/17 10:05 AM | 1.00 | 0.04 | 0 | 0.07 | 0.00 | 0.00% | 1 | 1 | 440.63% | No |
| BB251121P00002000 | 10/2 12:30 PM | 2.00 | 0.03 | 0 | 0.07 | 0.00 | 0.00% | 0 | 1 | 253.13% | No |
| BB251121P00003000 | 10/30 9:48 AM | 3.00 | 0.01 | 0 | 0.07 | 0.00 | 0.00% | 4 | 12 | 146.88% | No |
| BB251121P00003500 | 10/29 3:39 PM | 3.50 | 0.01 | 0 | 0.07 | 0.00 | 0.00% | 28 | 1354 | 106.25% | No |
| BB251121P00004000 | 11/5 2:11 PM | 4.00 | 0.02 | 0 | 0.09 | 0.01 | 100.00% | 15 | 847 | 73.44% | No |
| BB251121P00004500 | 11/5 11:19 AM | 4.50 | 0.14 | 0.05 | 0.19 | 0.00 | 0.00% | 31 | 1549 | 57.81% | No |
| BB251121P00005000 | 11/5 9:59 AM | 5.00 | 0.51 | 0.36 | 0.44 | 0.08 | 18.60% | 7 | 579 | 62.89% | Yes |
| BB251121P00005500 | 11/4 10:13 AM | 5.50 | 0.92 | 0.75 | 1.05 | 0.00 | 0.00% | 5 | 27 | 99.22% | Yes |
| BB251121P00006000 | 10/29 11:31 AM | 6.00 | 1.12 | 1.22 | 1.51 | 0.00 | 0.00% | 4 | 32 | 115.63% | Yes |
| BB251121P00007000 | 10/10 3:39 PM | 7.00 | 2.55 | 2.2 | 2.52 | 0.00 | 0.00% | 6 | 12 | 157.03% | Yes |
| BB251121P00007500 | 10/24 2:02 PM | 7.50 | 2.74 | 2.68 | 3 | 0.00 | 0.00% | 4 | 1 | 165.63% | Yes |
