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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BB280121C00000500 | 10/6 11:53 AM | 0.50 | 4.40 | 3 | 6 | 0.00 | 0.00% | 2 | 3 | 170.31% | Yes |
| BB280121C00001000 | 10/6 10:35 AM | 1.00 | 3.80 | 1.5 | 6.5 | 0.00 | 0.00% | 1 | 2 | 107.42% | Yes |
| BB280121C00001500 | 10/22 9:56 AM | 1.50 | 3.60 | 3.25 | 4.65 | 0.00 | 0.00% | 1 | 3 | 131.64% | Yes |
| BB280121C00002000 | 11/5 10:21 AM | 2.00 | 2.99 | 2.91 | 3.4 | -0.21 | -6.56% | 31 | 57 | 75.98% | Yes |
| BB280121C00002500 | 11/3 9:50 AM | 2.50 | 2.95 | 2.56 | 3.1 | 0.00 | 0.00% | 15 | 55 | 72.17% | Yes |
| BB280121C00003000 | 11/4 12:20 PM | 3.00 | 2.50 | 2.27 | 2.73 | 0.00 | 0.00% | 2 | 114 | 67.38% | Yes |
| BB280121C00003500 | 10/31 10:41 AM | 3.50 | 2.39 | 1.9 | 2.57 | 0.00 | 0.00% | 5 | 213 | 65.43% | Yes |
| BB280121C00004000 | 11/4 9:30 AM | 4.00 | 2.00 | 1.8 | 2.32 | 0.00 | 0.00% | 1 | 353 | 66.70% | Yes |
| BB280121C00004500 | 11/3 1:46 PM | 4.50 | 1.92 | 1.62 | 1.91 | 0.00 | 0.00% | 7 | 501 | 61.77% | Yes |
| BB280121C00005000 | 11/5 3:54 PM | 5.00 | 1.67 | 1.64 | 1.82 | -0.03 | -1.76% | 34 | 2195 | 66.70% | No |
| BB280121C00005500 | 11/5 9:54 AM | 5.50 | 1.35 | 1.48 | 1.76 | -0.15 | -10.00% | 10 | 923 | 67.77% | No |
| BB280121C00007000 | 11/5 3:14 PM | 7.00 | 1.22 | 1.15 | 1.29 | -0.05 | -3.94% | 76 | 3994 | 65.23% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BB280121P00001000 | 10/6 3:51 PM | 1.00 | 0.06 | 0 | 0.35 | 0.00 | 0.00% | 0 | 1 | 94.53% | No |
| BB280121P00002000 | 10/17 9:30 AM | 2.00 | 0.24 | 0.14 | 0.28 | 0.00 | 0.00% | 1 | 3 | 58.20% | No |
| BB280121P00002500 | 11/5 10:54 AM | 2.50 | 0.35 | 0.11 | 0.4 | 0.00 | 0.00% | 2 | 1 | 59.96% | No |
| BB280121P00003000 | 10/7 12:51 PM | 3.00 | 0.48 | 0.26 | 0.6 | 0.00 | 0.00% | 4 | 202 | 58.98% | No |
| BB280121P00003500 | 11/3 2:14 PM | 3.50 | 0.70 | 0.47 | 1.02 | 0.00 | 0.00% | 3 | 5 | 53.91% | No |
| BB280121P00004000 | 10/29 9:30 AM | 4.00 | 0.87 | 0.71 | 1.28 | 0.00 | 0.00% | 5 | 747 | 53.03% | No |
| BB280121P00004500 | 10/28 1:55 PM | 4.50 | 1.26 | 1.18 | 1.37 | 0.00 | 0.00% | 68 | 208 | 52.25% | No |
| BB280121P00005000 | 11/4 1:35 PM | 5.00 | 2.04 | 1.48 | 1.69 | 0.00 | 0.00% | 1 | 117 | 51.66% | Yes |
| BB280121P00005500 | 10/30 1:10 PM | 5.50 | 1.87 | 1.83 | 2.03 | 0.00 | 0.00% | 1 | 15 | 51.56% | Yes |
| BB280121P00007000 | 10/3 9:57 AM | 7.00 | 2.96 | 2.67 | 3.2 | 0.00 | 0.00% | 5 | 101 | 55.71% | Yes |
