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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BB270115C00000500 | 10/7 2:16 PM | 0.50 | 4.20 | 2 | 6.95 | 0.00 | 0.00% | 5 | 94 | 220.31% | Yes |
| BB270115C00001000 | 11/3 11:17 AM | 1.00 | 4.06 | 3.65 | 4.45 | 0.00 | 0.00% | 7 | 231 | 157.81% | Yes |
| BB270115C00001500 | 10/21 9:50 AM | 1.50 | 3.20 | 3.1 | 4 | 0.00 | 0.00% | 2 | 380 | 116.80% | Yes |
| BB270115C00002000 | 11/4 3:06 PM | 2.00 | 3.00 | 2.71 | 3.45 | 0.00 | 0.00% | 1 | 1787 | 94.34% | Yes |
| BB270115C00002500 | 11/5 3:50 PM | 2.50 | 2.55 | 2.5 | 2.6 | -0.16 | -5.90% | 2 | 1531 | 71.68% | Yes |
| BB270115C00003000 | 11/5 2:04 PM | 3.00 | 2.15 | 2 | 2.34 | 0.01 | 0.47% | 15 | 2112 | 66.21% | Yes |
| BB270115C00003500 | 11/5 1:37 PM | 3.50 | 1.90 | 1.83 | 1.96 | -0.09 | -4.52% | 106 | 2019 | 66.70% | Yes |
| BB270115C00004000 | 11/5 3:26 PM | 4.00 | 1.60 | 1.57 | 1.69 | 0.00 | 0.00% | 35 | 5526 | 65.43% | Yes |
| BB270115C00004500 | 11/5 3:45 PM | 4.50 | 1.41 | 1.32 | 1.64 | 0.00 | 0.00% | 112 | 2062 | 68.55% | Yes |
| BB270115C00005000 | 11/5 2:19 PM | 5.00 | 1.20 | 1.21 | 1.46 | 0.01 | 0.84% | 15 | 11031 | 70.22% | No |
| BB270115C00005500 | 11/5 12:02 PM | 5.50 | 1.28 | 0.95 | 1.28 | 0.18 | 16.36% | 100 | 3324 | 66.89% | No |
| BB270115C00007000 | 11/5 2:24 PM | 7.00 | 0.77 | 0.69 | 0.9 | -0.04 | -4.94% | 54 | 6524 | 68.16% | No |
| BB270115C00010000 | 11/5 3:56 PM | 10.00 | 0.41 | 0.37 | 0.42 | 0.02 | 5.13% | 462 | 19374 | 67.29% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BB270115P00000500 | 8/15 3:07 PM | 0.50 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 3 | 37 | 98.44% | No |
| BB270115P00001000 | 9/24 2:04 PM | 1.00 | 0.02 | 0.01 | 0.18 | 0.00 | 0.00% | 20 | 23 | 106.64% | No |
| BB270115P00001500 | 10/8 9:30 AM | 1.50 | 0.05 | 0 | 0.12 | 0.00 | 0.00% | 1 | 1107 | 71.09% | No |
| BB270115P00002000 | 10/22 3:15 PM | 2.00 | 0.15 | 0.03 | 0.17 | 0.00 | 0.00% | 3 | 575 | 62.70% | No |
| BB270115P00002500 | 10/30 2:34 PM | 2.50 | 0.17 | 0.13 | 0.24 | 0.00 | 0.00% | 10 | 569 | 59.57% | No |
| BB270115P00003000 | 10/30 2:33 PM | 3.00 | 0.31 | 0.26 | 0.39 | 0.00 | 0.00% | 5 | 577 | 58.59% | No |
| BB270115P00003500 | 10/17 11:03 AM | 3.50 | 0.53 | 0.43 | 0.58 | 0.00 | 0.00% | 9 | 466 | 57.52% | No |
| BB270115P00004000 | 11/3 2:17 PM | 4.00 | 0.67 | 0.65 | 0.8 | 0.00 | 0.00% | 3 | 811 | 56.45% | No |
| BB270115P00004500 | 11/3 10:09 AM | 4.50 | 0.89 | 0.92 | 1.07 | 0.00 | 0.00% | 1 | 983 | 56.25% | No |
| BB270115P00005000 | 11/3 2:54 PM | 5.00 | 1.22 | 1 | 1.39 | 0.00 | 0.00% | 1 | 221 | 50.78% | Yes |
| BB270115P00005500 | 10/30 11:56 AM | 5.50 | 1.57 | 1.33 | 1.73 | 0.00 | 0.00% | 2 | 615 | 50.68% | Yes |
| BB270115P00007000 | 10/16 9:48 AM | 7.00 | 2.82 | 2.5 | 2.92 | 0.00 | 0.00% | 1 | 416 | 51.47% | Yes |
| BB270115P00010000 | 10/24 10:12 AM | 10.00 | 5.50 | 5.3 | 5.7 | 0.00 | 0.00% | 1 | 149 | 58.11% | Yes |
