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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBAI251114C00001500 | 11/5 10:35 AM | 1.50 | 4.46 | 4.1 | 5.2 | 0.04 | 0.90% | 2 | 1 | 437.50% | Yes |
| BBAI251114C00003000 | 11/4 1:26 PM | 3.00 | 2.90 | 2.65 | 4.45 | 0.00 | 0.00% | 2 | 9 | 532.03% | Yes |
| BBAI251114C00003500 | 11/5 2:41 PM | 3.50 | 2.70 | 2.19 | 3.3 | 0.30 | 12.50% | 11 | 2 | 279.69% | Yes |
| BBAI251114C00004000 | 11/5 3:03 PM | 4.00 | 2.25 | 1.78 | 2.27 | 0.40 | 21.62% | 110 | 43 | 239.84% | Yes |
| BBAI251114C00004500 | 11/5 3:57 PM | 4.50 | 1.71 | 1.58 | 1.78 | 0.31 | 22.14% | 41 | 31 | 139.06% | Yes |
| BBAI251114C00005000 | 11/5 3:57 PM | 5.00 | 1.26 | 1.18 | 1.38 | 0.24 | 23.53% | 352 | 180 | 146.88% | Yes |
| BBAI251114C00005500 | 11/5 3:17 PM | 5.50 | 0.92 | 0.85 | 0.92 | 0.27 | 41.54% | 104 | 689 | 132.81% | Yes |
| BBAI251114C00006000 | 11/5 3:49 PM | 6.00 | 0.63 | 0.6 | 0.64 | 0.19 | 43.18% | 779 | 1742 | 138.28% | Yes |
| BBAI251114C00006500 | 11/5 3:47 PM | 6.50 | 0.43 | 0.38 | 0.43 | 0.13 | 43.33% | 2820 | 2406 | 137.50% | No |
| BBAI251114C00007000 | 11/5 3:57 PM | 7.00 | 0.27 | 0.25 | 0.28 | 0.07 | 35.00% | 2793 | 3874 | 139.45% | No |
| BBAI251114C00007500 | 11/5 3:55 PM | 7.50 | 0.18 | 0.17 | 0.19 | 0.03 | 20.00% | 1926 | 3291 | 144.53% | No |
| BBAI251114C00008000 | 11/5 3:58 PM | 8.00 | 0.13 | 0.12 | 0.13 | 0.02 | 18.18% | 1918 | 4565 | 150.00% | No |
| BBAI251114C00008500 | 11/5 3:54 PM | 8.50 | 0.10 | 0.09 | 0.1 | 0.01 | 11.11% | 982 | 2371 | 157.81% | No |
| BBAI251114C00009000 | 11/5 3:56 PM | 9.00 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 553 | 3039 | 165.63% | No |
| BBAI251114C00009500 | 11/5 2:58 PM | 9.50 | 0.08 | 0.06 | 0.08 | 0.01 | 14.29% | 86 | 1178 | 179.69% | No |
| BBAI251114C00010000 | 11/5 3:20 PM | 10.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 586 | 1941 | 184.38% | No |
| BBAI251114C00010500 | 11/5 3:16 PM | 10.50 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 9 | 570 | 190.62% | No |
| BBAI251114C00011000 | 11/5 3:05 PM | 11.00 | 0.04 | 0.03 | 0.07 | -0.03 | -42.86% | 13 | 429 | 206.25% | No |
| BBAI251114C00011500 | 11/5 3:45 PM | 11.50 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 2 | 466 | 209.38% | No |
| BBAI251114C00012000 | 11/5 3:30 PM | 12.00 | 0.03 | 0.01 | 0.05 | 0.01 | 50.00% | 12 | 336 | 209.38% | No |
| BBAI251114C00012500 | 11/3 10:42 AM | 12.50 | 0.05 | 0 | 0.14 | 0.00 | 0.00% | 6 | 98 | 256.25% | No |
| BBAI251114C00013000 | 11/5 11:17 AM | 13.00 | 0.04 | 0 | 0.15 | -0.02 | -33.33% | 4 | 158 | 270.31% | No |
| BBAI251114C00014000 | 11/4 2:33 PM | 14.00 | 0.01 | 0 | 0.13 | 0.00 | 0.00% | 9 | 37 | 281.25% | No |
| BBAI251114C00015000 | 11/4 3:10 PM | 15.00 | 0.11 | 0 | 0.12 | 0.00 | 0.00% | 54 | 199 | 295.31% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBAI251114P00003000 | 10/27 1:49 PM | 3.00 | 0.03 | 0 | 0.03 | 0.00 | 0.00% | 0 | 3 | 221.88% | No |
| BBAI251114P00003500 | 11/3 3:32 PM | 3.50 | 0.02 | 0 | 0.06 | 0.00 | 0.00% | 2 | 9 | 203.13% | No |
| BBAI251114P00004500 | 11/5 11:42 AM | 4.50 | 0.05 | 0.02 | 0.06 | -0.03 | -37.50% | 173 | 224 | 131.25% | No |
| BBAI251114P00005000 | 11/5 3:31 PM | 5.00 | 0.11 | 0.11 | 0.12 | -0.11 | -50.00% | 450 | 1443 | 132.81% | No |
| BBAI251114P00005500 | 11/5 3:52 PM | 5.50 | 0.24 | 0.2 | 0.28 | -0.18 | -42.86% | 435 | 1663 | 128.52% | No |
| BBAI251114P00006000 | 11/5 3:54 PM | 6.00 | 0.44 | 0.4 | 0.48 | -0.20 | -31.25% | 4647 | 3966 | 125.78% | No |
| BBAI251114P00006500 | 11/5 3:45 PM | 6.50 | 0.74 | 0.69 | 0.78 | -0.26 | -26.00% | 265 | 3037 | 127.34% | Yes |
| BBAI251114P00007000 | 11/5 3:04 PM | 7.00 | 1.09 | 1.1 | 1.17 | -0.36 | -24.83% | 206 | 2374 | 139.45% | Yes |
| BBAI251114P00007500 | 11/5 3:44 PM | 7.50 | 1.49 | 1.42 | 1.66 | -0.40 | -21.16% | 273 | 975 | 141.41% | Yes |
| BBAI251114P00008000 | 11/5 12:40 PM | 8.00 | 2.00 | 1.86 | 2.06 | -0.40 | -16.67% | 92 | 857 | 135.16% | Yes |
| BBAI251114P00008500 | 11/4 2:33 PM | 8.50 | 2.68 | 2.17 | 2.56 | 0.00 | 0.00% | 40 | 236 | 196.09% | Yes |
| BBAI251114P00009000 | 11/5 3:03 PM | 9.00 | 2.86 | 2.68 | 3.1 | -0.30 | -9.49% | 52 | 174 | 126.56% | Yes |
| BBAI251114P00009500 | 10/27 2:51 PM | 9.50 | 3.72 | 2.99 | 3.6 | 1.16 | 45.31% | 1 | 51 | 249.22% | Yes |
| BBAI251114P00010000 | 11/5 3:07 PM | 10.00 | 4.01 | 3.75 | 4.15 | 0.67 | 20.06% | 3 | 138 | 200.78% | Yes |
| BBAI251114P00010500 | 11/4 1:30 PM | 10.50 | 4.56 | 4 | 4.65 | 0.00 | 0.00% | 2 | 7 | 301.17% | Yes |
| BBAI251114P00011000 | 11/5 3:07 PM | 11.00 | 4.92 | 4.5 | 5.9 | -0.20 | -3.91% | 3 | 22 | 333.59% | Yes |
| BBAI251114P00011500 | 11/4 2:54 PM | 11.50 | 5.65 | 5 | 5.75 | 0.00 | 0.00% | 6 | 7 | 156.25% | Yes |
| BBAI251114P00012000 | 11/4 1:19 PM | 12.00 | 6.10 | 5.5 | 6.25 | 0.00 | 0.00% | 2 | 44 | 162.50% | Yes |
| BBAI251114P00012500 | 11/5 10:24 AM | 12.50 | 6.60 | 5.75 | 7.25 | 0.01 | 0.15% | 1 | 7 | 292.19% | Yes |
| BBAI251114P00014000 | 10/15 12:57 PM | 14.00 | 6.10 | 7.25 | 8.55 | 0.00 | 0.00% | 5 | 2 | 246.88% | Yes |
