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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBAI251121C00001000 | 11/5 11:16 AM | 1.00 | 5.10 | 4.7 | 5.6 | -1.30 | -20.31% | 1 | 8 | 431.25% | Yes |
| BBAI251121C00001500 | 10/28 2:15 PM | 1.50 | 4.70 | 4.15 | 5.1 | -0.90 | -16.07% | 1 | 1 | 782.81% | Yes |
| BBAI251121C00002000 | 11/4 12:06 PM | 2.00 | 4.02 | 3.65 | 4.6 | 0.00 | 0.00% | 2 | 28 | 625.00% | Yes |
| BBAI251121C00003000 | 11/5 11:27 AM | 3.00 | 3.14 | 2.82 | 3.4 | 0.11 | 3.63% | 2 | 104 | 342.97% | Yes |
| BBAI251121C00003500 | 10/31 3:36 PM | 3.50 | 3.40 | 2.21 | 2.91 | 0.00 | 0.00% | 2 | 7 | 288.28% | Yes |
| BBAI251121C00004000 | 11/5 2:29 PM | 4.00 | 2.19 | 1.9 | 2.33 | 0.11 | 5.29% | 8 | 206 | 207.81% | Yes |
| BBAI251121C00004500 | 11/5 3:13 PM | 4.50 | 1.80 | 1.31 | 2.16 | -0.57 | -24.05% | 157 | 2 | 132.03% | Yes |
| BBAI251121C00005000 | 11/5 3:46 PM | 5.00 | 1.35 | 0.98 | 1.55 | 0.35 | 35.00% | 165 | 477 | 107.81% | Yes |
| BBAI251121C00005500 | 11/5 3:50 PM | 5.50 | 1.00 | 0.74 | 1.31 | 0.27 | 36.99% | 160 | 237 | 132.81% | Yes |
| BBAI251121C00006000 | 11/5 3:50 PM | 6.00 | 0.73 | 0.69 | 0.75 | 0.21 | 40.38% | 907 | 2396 | 125.39% | Yes |
| BBAI251121C00006500 | 11/5 3:31 PM | 6.50 | 0.53 | 0.5 | 0.55 | 0.12 | 29.27% | 1217 | 4006 | 128.13% | No |
| BBAI251121C00007000 | 11/5 3:32 PM | 7.00 | 0.38 | 0.36 | 0.4 | 0.10 | 35.71% | 892 | 13736 | 130.47% | No |
| BBAI251121C00007500 | 11/5 3:57 PM | 7.50 | 0.28 | 0.26 | 0.29 | 0.07 | 33.33% | 602 | 11315 | 132.81% | No |
| BBAI251121C00008000 | 11/5 3:48 PM | 8.00 | 0.22 | 0.2 | 0.23 | 0.05 | 29.41% | 785 | 17824 | 139.06% | No |
| BBAI251121C00008500 | 11/5 3:58 PM | 8.50 | 0.16 | 0.16 | 0.18 | 0.00 | 0.00% | 328 | 813 | 144.53% | No |
| BBAI251121C00009000 | 11/5 3:48 PM | 9.00 | 0.14 | 0.13 | 0.15 | 0.03 | 27.27% | 334 | 10803 | 150.78% | No |
| BBAI251121C00009500 | 11/5 3:22 PM | 9.50 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 29 | 672 | 155.47% | No |
| BBAI251121C00010000 | 11/5 3:53 PM | 10.00 | 0.10 | 0.09 | 0.1 | 0.00 | 0.00% | 402 | 7924 | 160.16% | No |
| BBAI251121C00010500 | 11/4 3:35 PM | 10.50 | 0.09 | 0.05 | 0.16 | 0.00 | 0.00% | 65 | 356 | 175.78% | No |
| BBAI251121C00011000 | 11/5 2:26 PM | 11.00 | 0.10 | 0.02 | 0.11 | 0.03 | 42.86% | 12 | 2652 | 167.19% | No |
| BBAI251121C00011500 | 11/5 10:33 AM | 11.50 | 0.06 | 0 | 0.16 | -0.04 | -40.00% | 1 | 143 | 184.38% | No |
| BBAI251121C00012000 | 11/5 1:55 PM | 12.00 | 0.06 | 0.05 | 0.07 | 0.01 | 20.00% | 45 | 3428 | 182.81% | No |
| BBAI251121C00012500 | 10/31 3:52 PM | 12.50 | 0.13 | 0.01 | 0.14 | 0.00 | 0.00% | 100 | 17 | 199.22% | No |
| BBAI251121C00013000 | 11/5 12:05 PM | 13.00 | 0.06 | 0.04 | 0.06 | 0.01 | 20.00% | 1018 | 4482 | 192.19% | No |
| BBAI251121C00014000 | 11/5 2:06 PM | 14.00 | 0.04 | 0.03 | 0.06 | 0.00 | 0.00% | 76 | 1608 | 203.13% | No |
| BBAI251121C00015000 | 11/4 2:01 PM | 15.00 | 0.06 | 0 | 0.15 | 0.00 | 0.00% | 7 | 2373 | 235.94% | No |
| BBAI251121C00016000 | 11/5 3:50 PM | 16.00 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 99 | 13398 | 218.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBAI251121P00001000 | 10/3 12:12 PM | 1.00 | 0.03 | 0 | 0.35 | 0.00 | 0.00% | 5 | 5 | 703.13% | No |
| BBAI251121P00002000 | 10/22 12:23 PM | 2.00 | 0.03 | 0 | 0.35 | 0.00 | 0.00% | 5 | 6 | 435.94% | No |
| BBAI251121P00003000 | 11/3 2:01 PM | 3.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 35 | 159.38% | No |
| BBAI251121P00004000 | 11/5 11:11 AM | 4.00 | 0.05 | 0.01 | 0.05 | 0.00 | 0.00% | 61 | 1313 | 123.44% | No |
| BBAI251121P00004500 | 11/5 3:49 PM | 4.50 | 0.08 | 0.07 | 0.14 | -0.06 | -42.86% | 73 | 31 | 132.03% | No |
| BBAI251121P00005000 | 11/5 1:42 PM | 5.00 | 0.17 | 0.11 | 0.2 | -0.08 | -32.00% | 1221 | 5301 | 114.06% | No |
| BBAI251121P00005500 | 11/5 3:49 PM | 5.50 | 0.31 | 0.28 | 0.35 | -0.19 | -38.00% | 202 | 2307 | 115.63% | No |
| BBAI251121P00006000 | 11/5 3:59 PM | 6.00 | 0.57 | 0.55 | 0.57 | -0.22 | -27.85% | 384 | 10139 | 119.53% | No |
| BBAI251121P00006500 | 11/5 3:21 PM | 6.50 | 0.85 | 0.81 | 0.9 | -0.24 | -22.02% | 331 | 2102 | 120.70% | Yes |
| BBAI251121P00007000 | 11/5 3:18 PM | 7.00 | 1.21 | 1.2 | 1.26 | -0.29 | -19.33% | 49 | 5465 | 126.56% | Yes |
| BBAI251121P00007500 | 11/5 3:44 PM | 7.50 | 1.58 | 1.47 | 1.86 | -0.12 | -7.06% | 205 | 343 | 137.50% | Yes |
| BBAI251121P00008000 | 11/5 2:59 PM | 8.00 | 2.04 | 1.93 | 2.15 | -0.38 | -15.70% | 89 | 10473 | 127.34% | Yes |
| BBAI251121P00008500 | 10/30 9:33 AM | 8.50 | 2.22 | 2.26 | 2.56 | 0.00 | 0.00% | 3 | 53 | 98.44% | Yes |
| BBAI251121P00009000 | 11/5 9:59 AM | 9.00 | 3.19 | 2.68 | 3.15 | 0.19 | 6.33% | 2 | 1204 | 113.28% | Yes |
| BBAI251121P00009500 | 11/4 1:18 PM | 9.50 | 3.63 | 3.2 | 3.7 | 0.00 | 0.00% | 1 | 342 | 142.19% | Yes |
| BBAI251121P00010000 | 10/29 2:43 PM | 10.00 | 3.60 | 3.75 | 4.1 | 0.00 | 0.00% | 5 | 358 | 142.19% | Yes |
| BBAI251121P00011000 | 11/4 3:51 PM | 11.00 | 5.21 | 4.7 | 5.15 | 0.00 | 0.00% | 3 | 176 | 161.72% | Yes |
| BBAI251121P00011500 | 11/4 2:54 PM | 11.50 | 5.65 | 5.15 | 5.65 | 0.00 | 0.00% | 6 | 7 | 153.13% | Yes |
| BBAI251121P00012000 | 10/16 12:11 PM | 12.00 | 4.50 | 5.65 | 6.4 | 0.00 | 0.00% | 4 | 104 | 225.00% | Yes |
| BBAI251121P00013000 | 10/24 9:42 AM | 13.00 | 5.90 | 6.7 | 7.35 | 0.00 | 0.00% | 2 | 8 | 242.97% | Yes |
| BBAI251121P00014000 | 10/15 2:40 PM | 14.00 | 5.98 | 7.65 | 8.6 | 0.00 | 0.00% | 6 | 10 | 292.97% | Yes |
| BBAI251121P00015000 | 10/8 9:45 AM | 15.00 | 7.72 | 8.25 | 9.55 | 0.00 | 0.00% | 2 | 4 | 201.56% | Yes |
| BBAI251121P00016000 | 10/21 2:30 PM | 16.00 | 9.10 | 9.65 | 10.35 | 0.00 | 0.00% | 84 | 119 | 276.56% | Yes |
