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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBAI251212C00006500 | 11/5 3:15 PM | 6.50 | 0.82 | 0.74 | 0.85 | 0.21 | 34.43% | 27 | 180 | 119.92% | No |
| BBAI251212C00007000 | 11/5 1:01 PM | 7.00 | 0.63 | 0.55 | 0.73 | 0.08 | 14.55% | 44 | 60 | 121.09% | No |
| BBAI251212C00007500 | 11/5 2:06 PM | 7.50 | 0.54 | 0.48 | 0.57 | 0.14 | 35.00% | 2 | 64 | 123.63% | No |
| BBAI251212C00008000 | 11/5 3:53 PM | 8.00 | 0.43 | 0.34 | 0.45 | 0.10 | 30.30% | 39 | 41 | 120.51% | No |
| BBAI251212C00009000 | 11/5 1:06 PM | 9.00 | 0.34 | 0.1 | 0.33 | -0.20 | -37.04% | 17 | 41 | 115.63% | No |
| BBAI251212C00010000 | 11/3 2:49 PM | 10.00 | 0.30 | 0 | 0.31 | 0.00 | 0.00% | 35 | 27 | 121.88% | No |
| BBAI251212C00010500 | 11/3 1:33 PM | 10.50 | 0.28 | 0 | 0.75 | 0.00 | 0.00% | 2 | 20 | 170.70% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBAI251212P00003000 | 11/3 12:47 PM | 3.00 | 0.09 | 0 | 0.54 | 0.00 | 0.00% | 5 | 10 | 229.30% | No |
| BBAI251212P00005000 | 11/5 3:20 PM | 5.00 | 0.32 | 0.14 | 0.55 | 0.01 | 3.23% | 2 | 60 | 110.55% | No |
| BBAI251212P00005500 | 11/5 2:59 PM | 5.50 | 0.52 | 0.34 | 0.58 | -0.09 | -14.75% | 8 | 139 | 98.44% | No |
| BBAI251212P00006000 | 11/5 3:27 PM | 6.00 | 0.77 | 0.6 | 0.85 | -0.23 | -23.00% | 174 | 53 | 101.37% | No |
| BBAI251212P00006500 | 11/5 9:53 AM | 6.50 | 1.18 | 0.99 | 1.15 | -0.10 | -7.81% | 1 | 12 | 107.81% | Yes |
| BBAI251212P00007000 | 11/5 1:49 PM | 7.00 | 1.45 | 1.26 | 1.52 | -0.17 | -10.49% | 42 | 58 | 105.86% | Yes |
| BBAI251212P00007500 | 11/4 3:02 PM | 7.50 | 2.08 | 1.64 | 1.97 | 0.00 | 0.00% | 3 | 8 | 111.52% | Yes |
| BBAI251212P00008500 | 10/30 1:10 PM | 8.50 | 2.35 | 2.5 | 2.84 | 0.00 | 0.00% | 0 | 1 | 118.75% | Yes |
