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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BB251219C00000500 | 10/1 11:01 AM | 0.50 | 4.33 | 3.8 | 6.25 | 0.00 | 0.00% | 20 | 21 | 0.00% | Yes |
| BB251219C00001000 | 10/13 9:45 AM | 1.00 | 3.25 | 3.45 | 4.5 | 0.00 | 0.00% | 3 | 26 | 442.19% | Yes |
| BB251219C00001500 | 7/2 1:47 PM | 1.50 | 2.73 | 3.05 | 3.7 | 0.00 | 0.00% | 0 | 2 | 271.88% | Yes |
| BB251219C00002000 | 10/21 10:02 AM | 2.00 | 2.40 | 2.31 | 4.75 | 0.00 | 0.00% | 1 | 62 | 461.72% | Yes |
| BB251219C00002500 | 11/3 1:56 PM | 2.50 | 2.29 | 1.82 | 2.64 | 0.00 | 0.00% | 3 | 88 | 253.52% | Yes |
| BB251219C00003000 | 11/5 3:55 PM | 3.00 | 1.78 | 1.75 | 1.88 | -0.12 | -6.32% | 406 | 755 | 103.91% | Yes |
| BB251219C00003500 | 11/5 1:09 PM | 3.50 | 1.32 | 1.16 | 1.36 | 0.05 | 3.94% | 3 | 2248 | 89.84% | Yes |
| BB251219C00004000 | 11/5 3:59 PM | 4.00 | 0.90 | 0.89 | 0.93 | 0.08 | 9.76% | 7 | 1682 | 72.27% | Yes |
| BB251219C00004500 | 11/4 3:52 PM | 4.50 | 0.51 | 0.5 | 0.62 | 0.00 | 0.00% | 24 | 1948 | 66.21% | Yes |
| BB251219C00005000 | 11/5 3:59 PM | 5.00 | 0.33 | 0.32 | 0.36 | 0.02 | 6.45% | 198 | 5007 | 67.38% | No |
| BB251219C00005500 | 11/5 3:52 PM | 5.50 | 0.20 | 0.19 | 0.22 | 0.02 | 11.11% | 9 | 3651 | 69.53% | No |
| BB251219C00006000 | 11/5 12:21 PM | 6.00 | 0.10 | 0.11 | 0.15 | -0.03 | -23.08% | 40 | 14860 | 73.05% | No |
| BB251219C00007000 | 11/4 2:53 PM | 7.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 212 | 2553 | 85.16% | No |
| BB251219C00008000 | 10/30 11:10 AM | 8.00 | 0.07 | 0.03 | 0.11 | 0.00 | 0.00% | 9 | 2268 | 103.13% | No |
| BB251219C00009000 | 10/29 3:48 PM | 9.00 | 0.07 | 0.01 | 0.11 | 0.00 | 0.00% | 100 | 723 | 114.84% | No |
| BB251219C00010000 | 11/5 2:41 PM | 10.00 | 0.05 | 0.01 | 0.05 | 0.01 | 25.00% | 21 | 1027 | 113.28% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BB251219P00002000 | 8/8 11:12 AM | 2.00 | 0.06 | 0 | 0.08 | 0.00 | 0.00% | 2 | 8 | 157.81% | No |
| BB251219P00002500 | 10/23 2:31 PM | 2.50 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 2 | 159 | 109.38% | No |
| BB251219P00003000 | 11/5 1:41 PM | 3.00 | 0.02 | 0 | 0.09 | 0.00 | 0.00% | 2 | 1342 | 94.53% | No |
| BB251219P00003500 | 11/5 10:17 AM | 3.50 | 0.06 | 0.03 | 0.1 | 0.01 | 20.00% | 1 | 1317 | 75.78% | No |
| BB251219P00004000 | 11/5 2:53 PM | 4.00 | 0.14 | 0.13 | 0.5 | -0.01 | -6.67% | 16 | 4148 | 103.13% | No |
| BB251219P00004500 | 11/5 2:09 PM | 4.50 | 0.28 | 0.08 | 0.31 | -0.04 | -12.50% | 10 | 5763 | 66.21% | No |
| BB251219P00005000 | 11/5 3:10 PM | 5.00 | 0.56 | 0.35 | 0.8 | -0.03 | -5.08% | 27 | 518 | 65.23% | Yes |
| BB251219P00005500 | 10/28 1:46 PM | 5.50 | 0.95 | 0.71 | 1.02 | 0.00 | 0.00% | 25 | 85 | 53.13% | Yes |
| BB251219P00006000 | 10/13 2:02 PM | 6.00 | 1.60 | 1.13 | 1.6 | 0.00 | 0.00% | 4 | 69 | 69.92% | Yes |
| BB251219P00007000 | 9/23 1:46 PM | 7.00 | 2.86 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| BB251219P00008000 | 6/30 12:40 PM | 8.00 | 3.46 | 3.1 | 3.2 | 0.00 | 0.00% | 5 | 8 | 0.00% | Yes |
| BB251219P00009000 | 10/10 3:28 PM | 9.00 | 4.50 | 4.2 | 4.55 | 0.00 | 0.00% | 0 | 15 | 136.72% | Yes |
| BB251219P00010000 | 10/3 10:39 AM | 10.00 | 5.41 | 5.2 | 5.55 | 0.00 | 0.00% | 1 | 0 | 151.56% | Yes |
