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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BB260320C00001000 | 9/19 10:48 AM | 1.00 | 3.20 | 2.85 | 5.1 | 0.00 | 0.00% | 1 | 19 | 252.34% | Yes |
| BB260320C00001500 | 9/19 10:40 AM | 1.50 | 2.77 | 2.56 | 4.6 | 0.00 | 0.00% | 1 | 1 | 217.97% | Yes |
| BB260320C00002000 | 11/4 11:53 AM | 2.00 | 2.75 | 2.55 | 2.89 | 0.00 | 0.00% | 2 | 15 | 124.22% | Yes |
| BB260320C00002500 | 11/4 3:25 PM | 2.50 | 2.25 | 2.08 | 2.44 | 0.00 | 0.00% | 600 | 553 | 53.13% | Yes |
| BB260320C00003000 | 11/4 2:50 PM | 3.00 | 1.82 | 1.66 | 1.96 | 0.00 | 0.00% | 22 | 585 | 58.20% | Yes |
| BB260320C00003500 | 11/4 2:53 PM | 3.50 | 1.42 | 1.42 | 1.5 | 0.00 | 0.00% | 44 | 1128 | 66.21% | Yes |
| BB260320C00004000 | 11/5 3:48 PM | 4.00 | 1.10 | 1.1 | 1.32 | 0.03 | 2.80% | 171 | 5683 | 74.02% | Yes |
| BB260320C00004500 | 11/5 1:23 PM | 4.50 | 0.80 | 0.79 | 0.91 | -0.03 | -3.61% | 15 | 2399 | 64.45% | Yes |
| BB260320C00005000 | 11/5 3:48 PM | 5.00 | 0.58 | 0.52 | 0.82 | 0.00 | 0.00% | 177 | 4558 | 67.19% | No |
| BB260320C00005500 | 11/5 11:20 AM | 5.50 | 0.43 | 0.42 | 0.54 | -0.01 | -2.27% | 5 | 2384 | 64.84% | No |
| BB260320C00006000 | 11/5 3:49 PM | 6.00 | 0.34 | 0.33 | 0.35 | 0.03 | 9.68% | 238 | 7324 | 63.28% | No |
| BB260320C00007000 | 11/5 12:30 PM | 7.00 | 0.21 | 0.2 | 0.22 | -0.01 | -4.55% | 59 | 8667 | 66.80% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BB260320P00001500 | 8/8 11:14 AM | 1.50 | 0.05 | 0 | 0.08 | 0.00 | 0.00% | 2 | 1 | 117.19% | No |
| BB260320P00002000 | 10/6 11:08 AM | 2.00 | 0.05 | 0 | 0.09 | 0.00 | 0.00% | 10 | 33 | 92.19% | No |
| BB260320P00002500 | 11/4 11:57 AM | 2.50 | 0.07 | 0 | 0.11 | 0.00 | 0.00% | 1 | 4 | 75.00% | No |
| BB260320P00003000 | 10/29 3:51 PM | 3.00 | 0.10 | 0.01 | 0.16 | 0.00 | 0.00% | 50 | 253 | 64.06% | No |
| BB260320P00003500 | 10/9 3:29 PM | 3.50 | 0.15 | 0.12 | 0.26 | 0.00 | 0.00% | 202 | 255 | 63.48% | No |
| BB260320P00004000 | 11/4 11:57 AM | 4.00 | 0.34 | 0.18 | 0.35 | 0.00 | 0.00% | 1 | 265 | 53.32% | No |
| BB260320P00004500 | 11/3 10:30 AM | 4.50 | 0.45 | 0.29 | 0.56 | 0.00 | 0.00% | 50 | 475 | 60.74% | No |
| BB260320P00005000 | 11/5 11:41 AM | 5.00 | 0.80 | 0.57 | 0.83 | 0.00 | 0.00% | 103 | 154 | 59.38% | Yes |
| BB260320P00005500 | 10/20 2:27 PM | 5.50 | 1.21 | 0.94 | 1.39 | 0.00 | 0.00% | 1 | 77 | 59.18% | Yes |
| BB260320P00006000 | 10/24 11:11 AM | 6.00 | 1.59 | 1.4 | 1.64 | 0.00 | 0.00% | 2 | 4 | 56.64% | Yes |
| BB260320P00007000 | 9/26 1:45 PM | 7.00 | 2.21 | 0 | 0 | 0.00 | 0.00% | 3 | 17 | 0.00% | Yes |
