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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BB260116C00000500 | 10/24 1:45 PM | 0.50 | 4.28 | 3.8 | 6.25 | 0.00 | 0.00% | 4 | 158 | 0.00% | Yes |
| BB260116C00001000 | 10/22 12:30 PM | 1.00 | 3.50 | 2.9 | 5.75 | 0.00 | 0.00% | 5 | 315 | 553.13% | Yes |
| BB260116C00001500 | 10/13 11:40 AM | 1.50 | 2.99 | 2.8 | 5.3 | 0.00 | 0.00% | 1 | 242 | 482.81% | Yes |
| BB260116C00002000 | 11/4 3:51 PM | 2.00 | 2.71 | 2.52 | 2.9 | 0.00 | 0.00% | 11 | 1372 | 174.22% | Yes |
| BB260116C00002500 | 11/4 3:29 PM | 2.50 | 2.20 | 2.04 | 2.46 | 0.00 | 0.00% | 200 | 1768 | 50.00% | Yes |
| BB260116C00003000 | 11/5 1:52 PM | 3.00 | 1.75 | 1.75 | 1.86 | 0.11 | 6.71% | 18 | 5877 | 77.73% | Yes |
| BB260116C00003500 | 11/5 11:40 AM | 3.50 | 1.34 | 1.24 | 1.4 | 0.02 | 1.52% | 10 | 1928 | 60.55% | Yes |
| BB260116C00004000 | 11/5 3:39 PM | 4.00 | 0.94 | 0.91 | 0.98 | 0.03 | 3.30% | 30 | 8523 | 62.11% | Yes |
| BB260116C00004500 | 11/5 11:17 AM | 4.50 | 0.63 | 0.6 | 0.69 | 0.02 | 3.28% | 3 | 4653 | 62.50% | Yes |
| BB260116C00005000 | 11/5 3:19 PM | 5.00 | 0.41 | 0.35 | 0.43 | 0.01 | 2.50% | 1648 | 31363 | 58.59% | No |
| BB260116C00005500 | 11/5 12:02 PM | 5.50 | 0.28 | 0.25 | 0.3 | 0.02 | 7.69% | 7 | 12676 | 63.48% | No |
| BB260116C00006000 | 11/5 3:30 PM | 6.00 | 0.18 | 0.17 | 0.23 | -0.01 | -5.26% | 199 | 11164 | 67.77% | No |
| BB260116C00007000 | 11/5 3:41 PM | 7.00 | 0.11 | 0.1 | 0.12 | 0.01 | 10.00% | 169 | 32898 | 74.22% | No |
| BB260116C00008000 | 11/4 10:57 AM | 8.00 | 0.10 | 0.05 | 0.1 | 0.00 | 0.00% | 256 | 3952 | 81.64% | No |
| BB260116C00009000 | 11/3 10:46 AM | 9.00 | 0.08 | 0.05 | 0.09 | 0.00 | 0.00% | 13 | 526 | 92.97% | No |
| BB260116C00010000 | 11/5 3:32 PM | 10.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 314 | 37586 | 100.78% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BB260116P00000500 | 4/4 10:38 AM | 0.50 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 1 | 48 | 284.38% | No |
| BB260116P00001000 | 9/18 9:30 AM | 1.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 7 | 174 | 168.75% | No |
| BB260116P00001500 | 6/6 11:25 AM | 1.50 | 0.04 | 0 | 0.04 | 0.00 | 0.00% | 2 | 1561 | 140.63% | No |
| BB260116P00002000 | 8/15 1:08 PM | 2.00 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 38 | 6040 | 107.81% | No |
| BB260116P00002500 | 10/28 2:48 PM | 2.50 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 18 | 12358 | 92.19% | No |
| BB260116P00003000 | 10/21 3:39 PM | 3.00 | 0.06 | 0 | 0.11 | 0.00 | 0.00% | 1 | 1896 | 77.73% | No |
| BB260116P00003500 | 11/3 10:35 AM | 3.50 | 0.06 | 0 | 0.17 | 0.00 | 0.00% | 1 | 800 | 64.45% | No |
| BB260116P00004000 | 11/4 3:45 PM | 4.00 | 0.20 | 0.12 | 0.4 | 0.01 | 5.26% | 1 | 2236 | 72.27% | No |
| BB260116P00004500 | 11/5 2:10 PM | 4.50 | 0.35 | 0.3 | 0.4 | -0.04 | -10.26% | 11 | 3696 | 56.84% | No |
| BB260116P00005000 | 11/3 12:24 PM | 5.00 | 0.61 | 0.41 | 0.69 | 0.00 | 0.00% | 25 | 895 | 64.65% | Yes |
| BB260116P00005500 | 10/7 10:57 AM | 5.50 | 1.06 | 0.76 | 1.1 | 0.00 | 0.00% | 15 | 614 | 50.98% | Yes |
| BB260116P00006000 | 9/30 2:35 PM | 6.00 | 1.34 | 1.36 | 1.5 | 0.00 | 0.00% | 1 | 10 | 64.84% | Yes |
| BB260116P00007000 | 9/29 9:39 AM | 7.00 | 2.21 | 1.94 | 2.63 | 0.00 | 0.00% | 2 | 85 | 55.47% | Yes |
| BB260116P00008000 | 9/26 10:11 AM | 8.00 | 3.15 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| BB260116P00009000 | 11/4 10:19 AM | 9.00 | 4.35 | 4.2 | 4.55 | 0.00 | 0.00% | 1 | 6 | 107.03% | Yes |
| BB260116P00010000 | 10/20 1:39 PM | 10.00 | 5.45 | 5.2 | 5.55 | 0.00 | 0.00% | 1 | 26 | 118.36% | Yes |
