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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBAI251128C00002500 | 11/4 12:05 PM | 2.50 | 3.57 | 1.61 | 5.5 | 0.00 | 0.00% | 2 | 2 | 1079.69% | Yes |
| BBAI251128C00003000 | 10/28 3:34 PM | 3.00 | 3.80 | 2.05 | 3.65 | 0.00 | 0.00% | 6 | 3 | 377.34% | Yes |
| BBAI251128C00003500 | 10/16 9:50 AM | 3.50 | 4.80 | 1.8 | 3.9 | 0.00 | 0.00% | 0 | 3 | 221.88% | Yes |
| BBAI251128C00004000 | 11/4 10:02 AM | 4.00 | 2.16 | 1.55 | 2.82 | 0.00 | 0.00% | 3 | 49 | 118.75% | Yes |
| BBAI251128C00004500 | 11/4 3:31 PM | 4.50 | 1.68 | 1.1 | 3.25 | 0.00 | 0.00% | 4 | 14 | 222.66% | Yes |
| BBAI251128C00005000 | 11/5 2:45 PM | 5.00 | 1.39 | 1.34 | 1.59 | 0.37 | 36.27% | 120 | 118 | 136.72% | Yes |
| BBAI251128C00005500 | 11/5 3:03 PM | 5.50 | 1.13 | 0.94 | 1.12 | 0.34 | 43.04% | 48 | 86 | 112.89% | Yes |
| BBAI251128C00006000 | 11/5 3:29 PM | 6.00 | 0.80 | 0.76 | 0.8 | 0.22 | 37.93% | 298 | 398 | 115.23% | Yes |
| BBAI251128C00006500 | 11/5 2:29 PM | 6.50 | 0.61 | 0.57 | 0.6 | 0.16 | 35.56% | 171 | 2013 | 117.58% | No |
| BBAI251128C00007000 | 11/5 3:28 PM | 7.00 | 0.46 | 0.43 | 0.48 | 0.11 | 31.43% | 291 | 1667 | 122.27% | No |
| BBAI251128C00007500 | 11/5 3:45 PM | 7.50 | 0.36 | 0.35 | 0.39 | 0.08 | 28.57% | 135 | 1509 | 128.91% | No |
| BBAI251128C00008000 | 11/5 3:50 PM | 8.00 | 0.30 | 0.26 | 0.3 | 0.09 | 42.86% | 282 | 1120 | 130.08% | No |
| BBAI251128C00008500 | 11/5 3:58 PM | 8.50 | 0.23 | 0.22 | 0.23 | 0.06 | 35.29% | 297 | 1013 | 133.98% | No |
| BBAI251128C00009000 | 11/5 3:50 PM | 9.00 | 0.18 | 0.16 | 0.2 | 0.03 | 20.00% | 215 | 1551 | 137.11% | No |
| BBAI251128C00009500 | 11/5 2:51 PM | 9.50 | 0.17 | 0 | 0.29 | 0.03 | 21.43% | 26 | 600 | 139.84% | No |
| BBAI251128C00010000 | 11/5 3:06 PM | 10.00 | 0.14 | 0.1 | 0.15 | 0.02 | 16.67% | 54 | 770 | 144.53% | No |
| BBAI251128C00010500 | 11/5 3:26 PM | 10.50 | 0.10 | 0.05 | 0.27 | -0.02 | -16.67% | 26 | 303 | 164.84% | No |
| BBAI251128C00011000 | 11/5 3:50 PM | 11.00 | 0.09 | 0.04 | 0.16 | 0.00 | 0.00% | 22 | 497 | 154.69% | No |
| BBAI251128C00011500 | 11/5 3:03 PM | 11.50 | 0.10 | 0.05 | 0.21 | -0.11 | -52.38% | 100 | 92 | 173.44% | No |
| BBAI251128C00012000 | 11/4 3:13 PM | 12.00 | 0.11 | 0.05 | 0.17 | 0.00 | 0.00% | 5 | 324 | 174.22% | No |
| BBAI251128C00012500 | 11/5 10:05 AM | 12.50 | 0.11 | 0 | 0.74 | -0.07 | -38.89% | 50 | 161 | 251.17% | No |
| BBAI251128C00013000 | 10/30 2:04 PM | 13.00 | 0.22 | 0.05 | 0.15 | 0.00 | 0.00% | 4 | 31 | 185.16% | No |
| BBAI251128C00014000 | 11/5 11:50 AM | 14.00 | 0.06 | 0 | 0.1 | -0.05 | -45.45% | 72 | 204 | 173.44% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBAI251128P00004000 | 11/4 3:16 PM | 4.00 | 0.09 | 0 | 0.28 | 0.00 | 0.00% | 80 | 90 | 154.69% | No |
| BBAI251128P00004500 | 11/4 2:28 PM | 4.50 | 0.14 | 0 | 0.22 | 0.00 | 0.00% | 5 | 70 | 112.50% | No |
| BBAI251128P00005000 | 11/5 3:35 PM | 5.00 | 0.20 | 0.17 | 0.22 | -0.10 | -33.33% | 32 | 239 | 105.47% | No |
| BBAI251128P00005500 | 11/5 2:27 PM | 5.50 | 0.38 | 0.33 | 0.4 | -0.13 | -25.49% | 953 | 622 | 106.45% | No |
| BBAI251128P00006000 | 11/5 3:57 PM | 6.00 | 0.62 | 0.61 | 0.66 | -0.18 | -22.50% | 139 | 995 | 112.89% | No |
| BBAI251128P00006500 | 11/5 3:51 PM | 6.50 | 0.95 | 0.88 | 0.97 | -0.22 | -18.80% | 61 | 560 | 112.50% | Yes |
| BBAI251128P00007000 | 11/5 2:48 PM | 7.00 | 1.27 | 1.24 | 1.32 | -0.28 | -18.06% | 75 | 610 | 114.84% | Yes |
| BBAI251128P00007500 | 11/4 3:02 PM | 7.50 | 1.98 | 1.55 | 1.82 | 0.00 | 0.00% | 5 | 260 | 119.14% | Yes |
| BBAI251128P00008000 | 11/4 1:38 PM | 8.00 | 2.25 | 1.94 | 2.29 | 0.00 | 0.00% | 4 | 307 | 123.44% | Yes |
| BBAI251128P00008500 | 11/5 1:03 PM | 8.50 | 2.66 | 2.43 | 2.7 | -0.14 | -5.00% | 7 | 121 | 127.34% | Yes |
| BBAI251128P00009000 | 11/4 1:18 PM | 9.00 | 3.15 | 2.71 | 3.3 | 0.00 | 0.00% | 1 | 91 | 125.78% | Yes |
| BBAI251128P00009500 | 10/30 11:43 AM | 9.50 | 3.16 | 3.2 | 4.4 | 0.00 | 0.00% | 1 | 200 | 202.15% | Yes |
| BBAI251128P00010000 | 10/24 9:30 AM | 10.00 | 3.20 | 3.65 | 4.25 | 0.00 | 0.00% | 2 | 5 | 129.69% | Yes |
| BBAI251128P00011000 | 11/5 2:20 PM | 11.00 | 5.11 | 4.5 | 5.45 | -0.11 | -2.11% | 2 | 5 | 156.25% | Yes |
| BBAI251128P00013000 | 10/14 12:46 PM | 13.00 | 4.78 | 6.25 | 7.45 | 0.00 | 0.00% | 0 | 1 | 301.95% | Yes |
| BBAI251128P00014000 | 10/21 9:35 AM | 14.00 | 6.10 | 7.25 | 9.15 | 0.00 | 0.00% | 1 | 1 | 265.23% | Yes |
