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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBAI260116C00000500 | 11/3 1:00 PM | 0.50 | 6.40 | 5.15 | 6.1 | 0.00 | 0.00% | 1 | 436 | 1050.00% | Yes |
| BBAI260116C00001000 | 11/3 11:20 AM | 1.00 | 4.80 | 5.1 | 5.3 | -0.54 | -10.11% | 2 | 772 | 264.06% | Yes |
| BBAI260116C00001500 | 11/5 11:17 AM | 1.50 | 4.60 | 4.5 | 4.75 | -0.20 | -4.17% | 13 | 1335 | 234.38% | Yes |
| BBAI260116C00002000 | 11/5 12:48 PM | 2.00 | 4.00 | 4.05 | 4.65 | 0.25 | 6.67% | 10 | 2499 | 225.78% | Yes |
| BBAI260116C00002500 | 11/4 12:18 PM | 2.50 | 3.60 | 3.4 | 3.85 | 0.00 | 0.00% | 5 | 2239 | 185.94% | Yes |
| BBAI260116C00003000 | 11/5 10:04 AM | 3.00 | 2.78 | 3 | 3.35 | -0.12 | -4.14% | 2 | 5205 | 100.00% | Yes |
| BBAI260116C00003500 | 11/4 3:58 PM | 3.50 | 2.40 | 2.72 | 2.92 | 0.00 | 0.00% | 2 | 9915 | 121.09% | Yes |
| BBAI260116C00004000 | 11/5 1:49 PM | 4.00 | 2.35 | 2.25 | 2.63 | 0.26 | 12.44% | 73 | 17881 | 119.14% | Yes |
| BBAI260116C00004500 | 11/5 1:02 PM | 4.50 | 2.10 | 1.92 | 2.16 | 0.30 | 16.67% | 33 | 3847 | 110.16% | Yes |
| BBAI260116C00005000 | 11/5 3:55 PM | 5.00 | 1.76 | 1.71 | 1.8 | 0.31 | 21.38% | 166 | 15265 | 112.11% | Yes |
| BBAI260116C00005500 | 11/5 2:15 PM | 5.50 | 1.47 | 1.23 | 1.54 | 0.23 | 18.55% | 260 | 6592 | 101.17% | Yes |
| BBAI260116C00006000 | 11/5 3:57 PM | 6.00 | 1.26 | 1.23 | 1.28 | 0.23 | 22.33% | 790 | 7748 | 110.94% | Yes |
| BBAI260116C00007000 | 11/5 3:52 PM | 7.00 | 0.93 | 0.9 | 0.97 | 0.19 | 25.68% | 883 | 28046 | 114.45% | No |
| BBAI260116C00008000 | 11/5 3:56 PM | 8.00 | 0.70 | 0.7 | 0.73 | 0.13 | 22.81% | 1316 | 27713 | 118.16% | No |
| BBAI260116C00009000 | 11/5 3:44 PM | 9.00 | 0.58 | 0.55 | 0.6 | 0.12 | 26.09% | 614 | 9755 | 123.24% | No |
| BBAI260116C00010000 | 11/5 3:59 PM | 10.00 | 0.47 | 0.45 | 0.47 | 0.10 | 27.03% | 838 | 42822 | 126.17% | No |
| BBAI260116C00011000 | 11/5 3:29 PM | 11.00 | 0.38 | 0.37 | 0.41 | 0.05 | 15.15% | 65 | 3079 | 130.86% | No |
| BBAI260116C00012000 | 11/5 1:30 PM | 12.00 | 0.32 | 0.31 | 0.42 | 0.05 | 18.52% | 106 | 14532 | 138.67% | No |
| BBAI260116C00013000 | 11/5 3:29 PM | 13.00 | 0.29 | 0.25 | 0.55 | 0.04 | 16.00% | 163 | 2319 | 152.34% | No |
| BBAI260116C00014000 | 11/5 2:03 PM | 14.00 | 0.25 | 0.14 | 0.48 | -0.03 | -10.71% | 23 | 1640 | 149.22% | No |
| BBAI260116C00015000 | 11/5 2:43 PM | 15.00 | 0.23 | 0.22 | 0.29 | -0.04 | -14.81% | 42 | 8209 | 148.83% | No |
| BBAI260116C00016000 | 11/5 2:49 PM | 16.00 | 0.21 | 0.15 | 0.22 | 0.01 | 5.00% | 2 | 4970 | 144.14% | No |
| BBAI260116C00017000 | 11/5 3:20 PM | 17.00 | 0.18 | 0.17 | 0.25 | 0.02 | 12.50% | 63 | 21036 | 154.69% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBAI260116P00000500 | 10/14 3:16 PM | 0.50 | 0.08 | 0 | 0.03 | 0.00 | 0.00% | 2 | 872 | 275.00% | No |
| BBAI260116P00001000 | 10/31 2:57 PM | 1.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 1 | 4087 | 206.25% | No |
| BBAI260116P00001500 | 11/4 9:53 AM | 1.50 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 2 | 7479 | 171.88% | No |
| BBAI260116P00002000 | 10/31 9:30 AM | 2.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 8 | 2098 | 134.38% | No |
| BBAI260116P00002500 | 11/4 9:48 AM | 2.50 | 0.05 | 0.02 | 0.08 | 0.00 | 0.00% | 1 | 899 | 125.78% | No |
| BBAI260116P00003000 | 11/5 12:30 PM | 3.00 | 0.08 | 0.05 | 0.32 | -0.04 | -33.33% | 120 | 2780 | 145.31% | No |
| BBAI260116P00003500 | 11/5 3:44 PM | 3.50 | 0.12 | 0.1 | 0.34 | -0.08 | -40.00% | 52 | 2973 | 127.34% | No |
| BBAI260116P00004000 | 11/5 2:20 PM | 4.00 | 0.24 | 0.15 | 0.38 | -0.04 | -14.29% | 246 | 3695 | 111.72% | No |
| BBAI260116P00004500 | 11/5 2:37 PM | 4.50 | 0.37 | 0.13 | 0.36 | 0.01 | 2.78% | 9 | 2576 | 87.11% | No |
| BBAI260116P00005000 | 11/5 3:35 PM | 5.00 | 0.53 | 0.5 | 0.55 | -0.13 | -19.70% | 75 | 3695 | 100.78% | No |
| BBAI260116P00005500 | 11/5 1:45 PM | 5.50 | 0.81 | 0.73 | 0.78 | -0.08 | -8.99% | 103 | 2299 | 101.17% | No |
| BBAI260116P00006000 | 11/5 3:56 PM | 6.00 | 1.04 | 1.04 | 1.06 | -0.20 | -16.13% | 259 | 3617 | 103.91% | No |
| BBAI260116P00007000 | 11/5 3:32 PM | 7.00 | 1.73 | 1.67 | 1.84 | -0.24 | -12.18% | 82 | 5649 | 109.96% | Yes |
| BBAI260116P00008000 | 11/5 2:59 PM | 8.00 | 2.49 | 2.46 | 2.52 | -0.51 | -17.00% | 3 | 12581 | 109.18% | Yes |
| BBAI260116P00009000 | 11/3 11:10 AM | 9.00 | 3.23 | 3.25 | 3.45 | 0.00 | 0.00% | 1 | 576 | 113.48% | Yes |
| BBAI260116P00010000 | 11/5 3:27 PM | 10.00 | 4.35 | 4.1 | 4.35 | -0.10 | -2.25% | 10 | 3432 | 114.45% | Yes |
| BBAI260116P00011000 | 11/5 10:25 AM | 11.00 | 5.30 | 4.95 | 5.3 | 0.00 | 0.00% | 70 | 270 | 113.87% | Yes |
| BBAI260116P00012000 | 10/29 10:45 AM | 12.00 | 5.50 | 5.85 | 6.55 | 0.00 | 0.00% | 10 | 209 | 134.18% | Yes |
| BBAI260116P00013000 | 10/20 3:44 PM | 13.00 | 6.20 | 6.7 | 7.5 | 0.00 | 0.00% | 6 | 161 | 129.69% | Yes |
| BBAI260116P00014000 | 11/4 1:54 PM | 14.00 | 8.26 | 7.95 | 8.5 | 0.00 | 0.00% | 50 | 350 | 155.47% | Yes |
| BBAI260116P00015000 | 10/21 12:45 PM | 15.00 | 8.21 | 8.9 | 9.45 | 0.00 | 0.00% | 4 | 296 | 156.25% | Yes |
| BBAI260116P00016000 | 10/16 10:59 AM | 16.00 | 8.45 | 9.6 | 10.45 | 0.00 | 0.00% | 18 | 11 | 138.67% | Yes |
| BBAI260116P00017000 | 11/4 10:01 AM | 17.00 | 11.05 | 10.85 | 11.45 | 0.00 | 0.00% | 4 | 246 | 166.02% | Yes |
