WhaleQuant.io

BB Options Chain Overview

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

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
BB251128C00000500 11/5 3:31 PM 0.50 4.29 3.75 6.25 0.03 0.70% 6 17 0.00% Yes
BB251128C00003000 10/17 3:58 PM 3.00 1.42 1.26 2.01 0.00 0.00% 97 97 231.25% Yes
BB251128C00004000 10/27 11:22 AM 4.00 0.88 0.3 1.05 0.00 0.00% 9 56 138.28% Yes
BB251128C00004500 11/5 2:44 PM 4.50 0.40 0.37 0.42 0.03 8.11% 28 101 53.91% Yes
BB251128C00005000 11/5 2:16 PM 5.00 0.17 0.15 0.18 0.00 0.00% 187 1009 55.86% No
BB251128C00005500 11/5 3:48 PM 5.50 0.06 0.06 0.09 -0.01 -14.29% 58 533 62.50% No
BB251128C00006000 11/5 3:26 PM 6.00 0.07 0.01 0.1 -0.03 -30.00% 1 239 76.56% No
BB251128C00006500 11/4 12:51 PM 6.50 0.10 0 0.1 0.00 0.00% 15 31 91.41% No
BB251128C00007000 11/4 3:19 PM 7.00 0.03 0 0.1 0.00 0.00% 5 52 106.25% No
BB251128C00007500 11/5 11:29 AM 7.50 0.03 0.01 0.05 -0.04 -57.14% 25 73 107.81% No
BB251128C00008000 10/29 11:55 AM 8.00 0.03 0 0.75 0.00 0.00% 27 27 237.11% No
BB251128C00008500 11/3 9:36 AM 8.50 0.01 0 0.75 0.00 0.00% 1 118 251.56% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
BB251128P00003500 11/4 10:22 AM 3.50 0.40 0 0.75 0.00 0.00% 1 2 212.11% No
BB251128P00004000 11/5 10:10 AM 4.00 0.06 0.05 0.06 0.01 20.00% 40 87 65.63% No
BB251128P00004500 11/5 10:25 AM 4.50 0.16 0.14 0.18 -0.03 -15.79% 8 480 57.81% No
BB251128P00005000 11/5 9:30 AM 5.00 0.53 0.39 0.48 0.09 20.45% 1 4 60.16% Yes
BB251128P00005500 10/30 3:35 PM 5.50 0.84 0.58 1 0.00 0.00% 6 3 50.78% Yes