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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BB251205C00000500 | 11/5 9:56 AM | 0.50 | 4.17 | 3.7 | 6.25 | -0.19 | -4.36% | 3 | 22 | 0.00% | Yes |
| BB251205C00003500 | 10/29 12:58 PM | 3.50 | 1.41 | 0.58 | 3.15 | 0.00 | 0.00% | 1 | 1 | 246.88% | Yes |
| BB251205C00004000 | 10/27 10:39 AM | 4.00 | 0.88 | 0.15 | 1.29 | 0.00 | 0.00% | 0 | 20 | 175.00% | Yes |
| BB251205C00004500 | 11/5 2:09 PM | 4.50 | 0.42 | 0.36 | 0.6 | -0.01 | -2.33% | 1 | 136 | 64.45% | Yes |
| BB251205C00005000 | 11/5 2:18 PM | 5.00 | 0.21 | 0.2 | 0.29 | 0.01 | 5.00% | 5 | 218 | 64.06% | No |
| BB251205C00005500 | 11/5 3:38 PM | 5.50 | 0.10 | 0.07 | 0.12 | -0.01 | -9.09% | 22 | 510 | 59.77% | No |
| BB251205C00006000 | 10/29 3:42 PM | 6.00 | 0.16 | 0 | 0.11 | 0.00 | 0.00% | 2 | 12 | 66.80% | No |
| BB251205C00006500 | 10/29 1:44 PM | 6.50 | 0.11 | 0 | 0.4 | 0.00 | 0.00% | 26 | 44 | 123.44% | No |
| BB251205C00007000 | 11/4 1:49 PM | 7.00 | 0.06 | 0.02 | 0.06 | 0.00 | 0.00% | 3 | 30 | 88.28% | No |
| BB251205C00008500 | 10/31 9:56 AM | 8.50 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 1 | 3 | 125.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BB251205P00004000 | 11/3 11:12 AM | 4.00 | 0.09 | 0 | 0.09 | 0.00 | 0.00% | 1 | 10 | 53.91% | No |
| BB251205P00004500 | 11/5 9:51 AM | 4.50 | 0.27 | 0.01 | 0.3 | 0.05 | 22.73% | 201 | 4 | 78.13% | No |
