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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBAI251205C00002000 | 10/30 10:17 AM | 2.00 | 5.32 | 2.11 | 6 | 0.00 | 0.00% | 1 | 2 | 1421.88% | Yes |
| BBAI251205C00003500 | 11/3 9:55 AM | 3.50 | 3.50 | 2.01 | 3.3 | 0.00 | 0.00% | 3 | 5 | 110.94% | Yes |
| BBAI251205C00004000 | 11/5 9:32 AM | 4.00 | 2.30 | 1.88 | 2.89 | -0.17 | -6.88% | 1 | 8 | 168.75% | Yes |
| BBAI251205C00004500 | 11/5 11:49 AM | 4.50 | 1.85 | 1.72 | 1.97 | -0.30 | -13.95% | 30 | 62 | 126.56% | Yes |
| BBAI251205C00005000 | 11/5 12:52 PM | 5.00 | 1.41 | 1.15 | 1.78 | 0.24 | 20.51% | 10 | 38 | 120.31% | Yes |
| BBAI251205C00005500 | 11/5 11:09 AM | 5.50 | 1.10 | 1.06 | 1.2 | 0.20 | 22.22% | 3 | 55 | 115.23% | Yes |
| BBAI251205C00006000 | 11/5 3:05 PM | 6.00 | 0.90 | 0.83 | 1.07 | 0.15 | 20.00% | 183 | 166 | 125.98% | Yes |
| BBAI251205C00006500 | 11/5 3:07 PM | 6.50 | 0.68 | 0.46 | 0.72 | 0.11 | 19.30% | 1064 | 171 | 103.91% | No |
| BBAI251205C00007000 | 11/5 3:37 PM | 7.00 | 0.55 | 0.44 | 0.58 | 0.14 | 34.15% | 142 | 883 | 115.63% | No |
| BBAI251205C00007500 | 11/5 2:21 PM | 7.50 | 0.40 | 0.4 | 0.49 | 0.04 | 11.11% | 38 | 632 | 125.00% | No |
| BBAI251205C00008000 | 11/5 3:13 PM | 8.00 | 0.38 | 0.2 | 0.38 | 0.07 | 22.58% | 361 | 626 | 116.41% | No |
| BBAI251205C00008500 | 11/5 3:28 PM | 8.50 | 0.30 | 0.01 | 0.32 | 0.05 | 20.00% | 123 | 61 | 105.86% | No |
| BBAI251205C00009000 | 11/5 2:27 PM | 9.00 | 0.24 | 0.2 | 0.27 | 0.03 | 14.29% | 178 | 297 | 131.64% | No |
| BBAI251205C00009500 | 11/5 3:12 PM | 9.50 | 0.23 | 0.19 | 0.26 | 0.03 | 15.00% | 6 | 147 | 140.63% | No |
| BBAI251205C00010000 | 11/5 11:47 AM | 10.00 | 0.20 | 0.01 | 0.25 | 0.02 | 11.11% | 19 | 93 | 128.52% | No |
| BBAI251205C00010500 | 11/5 3:50 PM | 10.50 | 0.21 | 0.15 | 0.27 | -0.05 | -19.23% | 112 | 32 | 156.25% | No |
| BBAI251205C00011000 | 10/31 9:30 AM | 11.00 | 0.25 | 0 | 0.75 | 0.00 | 0.00% | 1 | 100 | 198.05% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBAI251205P00001500 | 10/28 3:27 PM | 1.50 | 0.06 | 0 | 0.51 | 0.00 | 0.00% | 0 | 1 | 453.13% | No |
| BBAI251205P00002000 | 10/30 10:17 AM | 2.00 | 0.39 | 0 | 0.54 | 0.00 | 0.00% | 1 | 1 | 371.88% | No |
| BBAI251205P00003500 | 10/28 1:16 PM | 3.50 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 15 | 30 | 239.84% | No |
| BBAI251205P00004500 | 11/5 2:32 PM | 4.50 | 0.15 | 0 | 0.24 | -0.07 | -31.82% | 87 | 75 | 102.34% | No |
| BBAI251205P00005000 | 11/5 3:24 PM | 5.00 | 0.25 | 0.05 | 0.4 | -0.11 | -30.56% | 89 | 349 | 99.22% | No |
| BBAI251205P00005500 | 11/5 3:56 PM | 5.50 | 0.35 | 0.35 | 0.5 | -0.27 | -43.55% | 83 | 299 | 103.32% | No |
| BBAI251205P00006000 | 11/5 3:43 PM | 6.00 | 0.73 | 0.52 | 0.77 | -0.17 | -18.89% | 277 | 326 | 100.78% | No |
| BBAI251205P00006500 | 11/5 3:44 PM | 6.50 | 1.05 | 0.9 | 1.25 | -0.13 | -11.02% | 20 | 177 | 120.31% | Yes |
| BBAI251205P00007000 | 11/5 12:53 PM | 7.00 | 1.41 | 1.25 | 1.45 | -0.18 | -11.32% | 4 | 99 | 111.33% | Yes |
| BBAI251205P00007500 | 11/5 12:53 PM | 7.50 | 1.82 | 1.65 | 1.92 | 0.03 | 1.68% | 4 | 26 | 120.51% | Yes |
| BBAI251205P00008000 | 11/5 1:40 PM | 8.00 | 2.28 | 2.02 | 2.35 | 0.08 | 3.64% | 11 | 5 | 120.31% | Yes |
| BBAI251205P00008500 | 10/29 10:09 AM | 8.50 | 2.30 | 2.47 | 2.78 | 0.00 | 0.00% | 5 | 5 | 123.44% | Yes |
