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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBAI251219C00000500 | 10/30 9:39 AM | 0.50 | 6.10 | 5.15 | 6.55 | 0.00 | 0.00% | 13 | 23 | 706.25% | Yes |
| BBAI251219C00001000 | 11/4 9:32 AM | 1.00 | 5.00 | 5 | 5.35 | 0.00 | 0.00% | 1 | 12 | 306.25% | Yes |
| BBAI251219C00001500 | 10/22 9:30 AM | 1.50 | 5.50 | 4.15 | 4.9 | 0.00 | 0.00% | 1 | 319 | 383.59% | Yes |
| BBAI251219C00002000 | 11/4 3:54 PM | 2.00 | 3.70 | 3.85 | 4.4 | 0.00 | 0.00% | 2 | 247 | 308.59% | Yes |
| BBAI251219C00002500 | 10/30 11:51 AM | 2.50 | 4.19 | 3.2 | 3.9 | 0.00 | 0.00% | 1 | 171 | 253.91% | Yes |
| BBAI251219C00003000 | 11/5 1:40 PM | 3.00 | 3.13 | 3.1 | 3.3 | 0.19 | 6.46% | 8 | 551 | 141.41% | Yes |
| BBAI251219C00003500 | 11/5 1:34 PM | 3.50 | 2.64 | 2.64 | 2.96 | 0.07 | 2.72% | 7 | 1359 | 148.44% | Yes |
| BBAI251219C00004000 | 11/5 10:32 AM | 4.00 | 2.26 | 2.2 | 2.5 | 0.31 | 15.90% | 2 | 1883 | 132.42% | Yes |
| BBAI251219C00004500 | 11/5 1:58 PM | 4.50 | 1.84 | 1.82 | 2.16 | 0.22 | 13.58% | 95 | 1643 | 131.64% | Yes |
| BBAI251219C00005000 | 11/5 2:26 PM | 5.00 | 1.55 | 1.5 | 1.67 | 0.24 | 18.32% | 82 | 3708 | 117.97% | Yes |
| BBAI251219C00005500 | 11/5 1:12 PM | 5.50 | 1.24 | 1.2 | 1.4 | 0.29 | 30.53% | 71 | 7024 | 117.77% | Yes |
| BBAI251219C00006000 | 11/5 3:56 PM | 6.00 | 1.04 | 1.01 | 1.15 | 0.23 | 28.40% | 1119 | 6373 | 120.31% | Yes |
| BBAI251219C00007000 | 11/5 3:55 PM | 7.00 | 0.72 | 0.69 | 0.72 | 0.19 | 35.85% | 830 | 14453 | 118.95% | No |
| BBAI251219C00008000 | 11/5 3:56 PM | 8.00 | 0.51 | 0.48 | 0.53 | 0.12 | 30.77% | 722 | 16442 | 124.81% | No |
| BBAI251219C00009000 | 11/5 3:51 PM | 9.00 | 0.39 | 0.37 | 0.4 | 0.09 | 30.00% | 670 | 13437 | 131.64% | No |
| BBAI251219C00010000 | 11/5 3:53 PM | 10.00 | 0.29 | 0.29 | 0.34 | 0.04 | 16.00% | 1009 | 13354 | 139.65% | No |
| BBAI251219C00011000 | 11/5 3:29 PM | 11.00 | 0.25 | 0.15 | 0.31 | -0.01 | -3.85% | 316 | 4622 | 140.63% | No |
| BBAI251219C00012000 | 11/5 3:09 PM | 12.00 | 0.21 | 0.17 | 0.24 | 0.03 | 16.67% | 442 | 4651 | 148.83% | No |
| BBAI251219C00013000 | 11/5 2:37 PM | 13.00 | 0.18 | 0.09 | 0.19 | 0.03 | 20.00% | 200 | 3724 | 145.70% | No |
| BBAI251219C00014000 | 11/5 3:13 PM | 14.00 | 0.15 | 0.01 | 0.16 | 0.02 | 15.38% | 172 | 1800 | 139.84% | No |
| BBAI251219C00015000 | 11/5 3:48 PM | 15.00 | 0.13 | 0.13 | 0.16 | 0.01 | 8.33% | 179 | 5404 | 165.63% | No |
| BBAI251219C00016000 | 11/5 9:30 AM | 16.00 | 0.13 | 0.06 | 0.14 | 0.00 | 0.00% | 1 | 1790 | 160.94% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBAI251219P00000500 | 6/18 9:30 AM | 0.50 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 9 | 2010 | 387.50% | No |
| BBAI251219P00001000 | 10/28 10:28 AM | 1.00 | 0.02 | 0 | 0.24 | 0.00 | 0.00% | 28 | 32 | 385.94% | No |
| BBAI251219P00001500 | 11/4 9:32 AM | 1.50 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 1 | 57 | 206.25% | No |
| BBAI251219P00002000 | 11/3 3:03 PM | 2.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 3 | 163 | 150.00% | No |
| BBAI251219P00002500 | 11/5 10:13 AM | 2.50 | 0.03 | 0.01 | 0.05 | 0.01 | 50.00% | 2 | 6240 | 143.75% | No |
| BBAI251219P00003000 | 11/5 11:51 AM | 3.00 | 0.05 | 0.04 | 0.18 | -0.01 | -16.67% | 132 | 3382 | 158.59% | No |
| BBAI251219P00003500 | 11/4 10:03 AM | 3.50 | 0.08 | 0.04 | 0.24 | 0.00 | 0.00% | 1 | 977 | 139.84% | No |
| BBAI251219P00004000 | 11/5 2:11 PM | 4.00 | 0.14 | 0.13 | 0.18 | -0.01 | -6.67% | 23 | 8631 | 117.19% | No |
| BBAI251219P00004500 | 11/5 3:07 PM | 4.50 | 0.24 | 0.2 | 0.26 | -0.06 | -20.00% | 98 | 2805 | 107.81% | No |
| BBAI251219P00005000 | 11/5 2:26 PM | 5.00 | 0.39 | 0.36 | 0.41 | -0.11 | -22.00% | 258 | 6713 | 107.42% | No |
| BBAI251219P00005500 | 11/5 3:40 PM | 5.50 | 0.58 | 0.55 | 0.6 | -0.17 | -22.67% | 39 | 3138 | 105.47% | No |
| BBAI251219P00006000 | 11/5 3:52 PM | 6.00 | 0.83 | 0.83 | 0.87 | -0.21 | -20.19% | 302 | 5253 | 108.20% | No |
| BBAI251219P00007000 | 11/5 3:05 PM | 7.00 | 1.50 | 1.47 | 1.61 | -0.28 | -15.73% | 93 | 6253 | 114.84% | Yes |
| BBAI251219P00008000 | 11/5 3:19 PM | 8.00 | 2.36 | 2.24 | 2.47 | -0.21 | -8.17% | 1217 | 7978 | 122.27% | Yes |
| BBAI251219P00009000 | 11/5 10:57 AM | 9.00 | 3.22 | 3.1 | 3.3 | -0.22 | -6.40% | 4 | 1125 | 123.83% | Yes |
| BBAI251219P00010000 | 11/5 11:12 AM | 10.00 | 4.17 | 3.95 | 4.4 | -0.18 | -4.14% | 2 | 2254 | 138.09% | Yes |
| BBAI251219P00011000 | 11/4 12:55 PM | 11.00 | 5.20 | 4.85 | 5.35 | 0.00 | 0.00% | 4 | 895 | 140.63% | Yes |
| BBAI251219P00012000 | 11/3 3:03 PM | 12.00 | 5.80 | 5.9 | 6.5 | 0.00 | 0.00% | 120 | 136 | 171.09% | Yes |
| BBAI251219P00013000 | 10/27 9:39 AM | 13.00 | 6.00 | 6.35 | 7.3 | 0.00 | 0.00% | 1 | 214 | 198.83% | Yes |
| BBAI251219P00014000 | 10/31 11:02 AM | 14.00 | 7.40 | 7.85 | 8.45 | 0.00 | 0.00% | 135 | 309 | 184.77% | Yes |
| BBAI251219P00015000 | 10/21 1:04 PM | 15.00 | 8.17 | 8.85 | 9.45 | 0.00 | 0.00% | 2 | 412 | 194.53% | Yes |
| BBAI251219P00016000 | 10/21 1:03 PM | 16.00 | 9.11 | 9.7 | 10.45 | 0.00 | 0.00% | 6 | 74 | 188.28% | Yes |
