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
BB260618C00002000 10/27 12:03 PM 2.00 2.89 2.6 3.15 0.00 0.00% 1 6 92.97% Yes
BB260618C00003500 10/21 9:46 AM 3.50 1.46 1.39 1.82 0.00 0.00% 0 2 65.82% Yes
BB260618C00004000 11/4 9:30 AM 4.00 1.30 1.26 1.41 0.00 0.00% 47 89 67.38% Yes
BB260618C00004500 11/5 3:39 PM 4.50 1.04 1.02 1.1 0.04 4.00% 10 65 64.84% Yes
BB260618C00005000 11/4 2:37 PM 5.00 0.83 0.8 0.89 0.00 0.00% 72 304 63.87% No
BB260618C00005500 11/5 12:20 PM 5.50 0.68 0.63 0.77 0.01 1.49% 8 105 65.04% No
BB260618C00006000 11/4 1:57 PM 6.00 0.55 0.51 0.6 0.00 0.00% 12 23 64.26% No
BB260618C00007000 11/5 9:44 AM 7.00 0.35 0.34 0.43 -0.02 -5.41% 100 524 66.02% No
BB260618C00008000 11/4 2:59 PM 8.00 0.26 0.24 0.35 0.00 0.00% 210 10377 69.24% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
BB260618P00003000 10/17 12:23 PM 3.00 0.17 0.11 0.24 0.00 0.00% 2 2 63.09% No
BB260618P00003500 10/30 10:02 AM 3.50 0.30 0.23 0.37 0.00 0.00% 1 8 60.55% No
BB260618P00004000 10/21 10:18 AM 4.00 0.47 0.41 0.57 0.00 0.00% 0 2 59.77% No
BB260618P00004500 11/3 10:27 AM 4.50 0.70 0.27 0.82 0.00 0.00% 50 53 65.63% No
BB260618P00005000 10/27 11:09 AM 5.00 0.97 0.75 1.13 0.00 0.00% 1 6 53.32% Yes
BB260618P00005500 10/30 10:45 AM 5.50 1.29 1.18 1.46 0.00 0.00% 3 5 56.35% Yes
BB260618P00008000 10/28 11:15 AM 8.00 3.37 3.35 3.65 0.00 0.00% 2 2 65.43% Yes