Explore strikes, OI, IV and strategy data for BBAI.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBAI251107C00001500 | 11/5 1:28 PM | 1.50 | 4.53 | 4.45 | 5.05 | -0.07 | -1.52% | 1 | 12 | 1156.25% | Yes |
| BBAI251107C00002000 | 11/5 1:28 PM | 2.00 | 4.08 | 3.65 | 4.55 | -0.07 | -1.69% | 3 | 7 | 1415.63% | Yes |
| BBAI251107C00002500 | 11/5 10:37 AM | 2.50 | 3.87 | 3.25 | 4.05 | 0.41 | 11.85% | 1 | 2 | 525.00% | Yes |
| BBAI251107C00003000 | 11/4 12:04 PM | 3.00 | 3.10 | 2.48 | 3.6 | 0.00 | 0.00% | 3 | 3 | 1020.31% | Yes |
| BBAI251107C00003500 | 11/4 2:32 PM | 3.50 | 2.39 | 2 | 3.05 | 0.00 | 0.00% | 3 | 2 | 810.94% | Yes |
| BBAI251107C00004000 | 11/5 10:20 AM | 4.00 | 2.12 | 1.88 | 2.79 | 0.16 | 8.16% | 3 | 4 | 500.00% | Yes |
| BBAI251107C00004500 | 11/5 2:51 PM | 4.50 | 1.71 | 1.52 | 1.9 | 0.21 | 14.00% | 150 | 169 | 289.06% | Yes |
| BBAI251107C00005000 | 11/5 2:41 PM | 5.00 | 1.20 | 1.05 | 1.3 | 0.28 | 30.43% | 97 | 457 | 178.13% | Yes |
| BBAI251107C00005500 | 11/5 3:57 PM | 5.50 | 0.66 | 0.64 | 0.7 | 0.31 | 88.57% | 508 | 243 | 109.38% | Yes |
| BBAI251107C00006000 | 11/5 3:59 PM | 6.00 | 0.27 | 0.25 | 0.32 | 0.15 | 125.00% | 2449 | 1579 | 97.66% | Yes |
| BBAI251107C00006500 | 11/5 3:58 PM | 6.50 | 0.08 | 0.06 | 0.08 | 0.03 | 60.00% | 6115 | 5792 | 89.06% | No |
| BBAI251107C00007000 | 11/5 3:59 PM | 7.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 3936 | 8130 | 106.25% | No |
| BBAI251107C00007500 | 11/5 3:50 PM | 7.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1039 | 8779 | 131.25% | No |
| BBAI251107C00008000 | 11/5 3:54 PM | 8.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1915 | 7782 | 137.50% | No |
| BBAI251107C00008500 | 11/5 3:31 PM | 8.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 250 | 3903 | 162.50% | No |
| BBAI251107C00009000 | 11/5 3:57 PM | 9.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 65 | 7973 | 187.50% | No |
| BBAI251107C00009500 | 11/5 12:35 PM | 9.50 | 0.02 | 0 | 0.01 | 0.01 | 100.00% | 4 | 1385 | 212.50% | No |
| BBAI251107C00010000 | 11/5 3:13 PM | 10.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 20 | 6009 | 225.00% | No |
| BBAI251107C00010500 | 11/5 10:24 AM | 10.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 3 | 1140 | 250.00% | No |
| BBAI251107C00011000 | 11/5 3:45 PM | 11.00 | 0.02 | 0 | 0.1 | 0.01 | 100.00% | 2 | 474 | 378.13% | No |
| BBAI251107C00011500 | 11/5 9:33 AM | 11.50 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 40 | 306 | 287.50% | No |
| BBAI251107C00012000 | 11/5 1:10 PM | 12.00 | 0.01 | 0 | 0.02 | -0.01 | -50.00% | 1 | 318 | 325.00% | No |
| BBAI251107C00012500 | 11/3 3:24 PM | 12.50 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 8 | 96 | 390.62% | No |
| BBAI251107C00013000 | 11/5 3:36 PM | 13.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 3 | 123 | 325.00% | No |
| BBAI251107C00014000 | 11/5 11:54 AM | 14.00 | 0.02 | 0 | 0.02 | -0.19 | -90.48% | 1 | 182 | 387.50% | No |
| BBAI251107C00015000 | 11/4 2:18 PM | 15.00 | 0.02 | 0 | 0.25 | 0.00 | 0.00% | 2 | 218 | 621.88% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBAI251107P00002500 | 11/3 1:57 PM | 2.50 | 0.01 | 0 | 0.41 | 0.00 | 0.00% | 11 | 12 | 896.88% | No |
| BBAI251107P00003000 | 10/8 2:38 PM | 3.00 | 0.02 | 0 | 0.41 | 0.00 | 0.00% | 0 | 7 | 740.63% | No |
| BBAI251107P00004000 | 11/5 3:59 PM | 4.00 | 0.01 | 0 | 0.03 | -0.28 | -96.55% | 2 | 26 | 256.25% | No |
| BBAI251107P00004500 | 11/5 2:19 PM | 4.50 | 0.01 | 0 | 0.02 | -0.01 | -50.00% | 153 | 368 | 181.25% | No |
| BBAI251107P00005000 | 11/5 1:34 PM | 5.00 | 0.02 | 0 | 0.02 | -0.01 | -33.33% | 134 | 8056 | 128.13% | No |
| BBAI251107P00005500 | 11/5 3:41 PM | 5.50 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 1065 | 2629 | 100.00% | No |
| BBAI251107P00006000 | 11/5 3:50 PM | 6.00 | 0.12 | 0.11 | 0.14 | -0.18 | -60.00% | 2242 | 7945 | 83.59% | No |
| BBAI251107P00006500 | 11/5 3:53 PM | 6.50 | 0.37 | 0.36 | 0.46 | -0.45 | -54.88% | 1741 | 5634 | 71.09% | Yes |
| BBAI251107P00007000 | 11/5 3:51 PM | 7.00 | 0.90 | 0.85 | 0.92 | -0.41 | -31.30% | 1220 | 3978 | 93.75% | Yes |
| BBAI251107P00007500 | 11/5 3:27 PM | 7.50 | 1.33 | 1.17 | 1.48 | -0.42 | -24.00% | 90 | 1020 | 220.31% | Yes |
| BBAI251107P00008000 | 11/5 3:40 PM | 8.00 | 1.83 | 1.75 | 2.01 | -0.46 | -20.09% | 1146 | 1829 | 150.00% | Yes |
| BBAI251107P00008500 | 11/5 1:35 PM | 8.50 | 2.45 | 2.23 | 2.39 | -0.23 | -8.58% | 81 | 446 | 203.13% | Yes |
| BBAI251107P00009000 | 11/5 9:59 AM | 9.00 | 3.07 | 2.76 | 2.97 | -0.21 | -6.40% | 2 | 129 | 326.56% | Yes |
| BBAI251107P00009500 | 11/3 11:32 AM | 9.50 | 3.23 | 3.25 | 3.55 | 0.00 | 0.00% | 1 | 55 | 275.00% | Yes |
| BBAI251107P00010000 | 11/4 3:59 PM | 10.00 | 4.19 | 3.55 | 4.1 | 0.00 | 0.00% | 4 | 48 | 487.50% | Yes |
| BBAI251107P00010500 | 11/5 2:05 PM | 10.50 | 4.53 | 3.85 | 4.75 | 0.18 | 4.14% | 1 | 1 | 610.16% | Yes |
| BBAI251107P00011000 | 11/4 1:30 PM | 11.00 | 5.01 | 4.6 | 5.25 | 0.00 | 0.00% | 2 | 6 | 384.38% | Yes |
| BBAI251107P00011500 | 11/4 10:51 AM | 11.50 | 5.67 | 4.95 | 5.75 | 0.00 | 0.00% | 1 | 1 | 667.19% | Yes |
| BBAI251107P00012000 | 11/5 9:44 AM | 12.00 | 6.60 | 5.25 | 6.1 | 1.25 | 23.36% | 1 | 2 | 594.53% | Yes |
| BBAI251107P00012500 | 11/5 9:40 AM | 12.50 | 7.14 | 5.7 | 7.15 | 2.34 | 48.75% | 1 | 8 | 446.88% | Yes |
| BBAI251107P00013000 | 11/5 10:24 AM | 13.00 | 7.05 | 6.15 | 7.95 | -0.12 | -1.67% | 3 | 2 | 600.00% | Yes |
| BBAI251107P00014000 | 11/4 10:50 AM | 14.00 | 8.18 | 7.45 | 8.65 | 0.00 | 0.00% | 1 | 0 | 639.06% | Yes |
