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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBAI260320C00001000 | 11/5 3:52 PM | 1.00 | 5.20 | 4.9 | 6.3 | 0.10 | 1.96% | 14 | 234 | 372.66% | Yes |
| BBAI260320C00002000 | 11/3 11:22 AM | 2.00 | 4.44 | 3.8 | 4.45 | 0.00 | 0.00% | 6 | 1111 | 189.06% | Yes |
| BBAI260320C00003000 | 11/5 2:43 PM | 3.00 | 3.43 | 2.8 | 3.45 | 0.44 | 14.72% | 18 | 770 | 129.30% | Yes |
| BBAI260320C00004000 | 11/5 3:48 PM | 4.00 | 2.70 | 2.58 | 2.94 | 0.35 | 14.89% | 110 | 2058 | 122.46% | Yes |
| BBAI260320C00005000 | 11/5 3:56 PM | 5.00 | 2.13 | 2.05 | 2.14 | 0.27 | 14.52% | 320 | 13550 | 110.16% | Yes |
| BBAI260320C00006000 | 11/5 3:20 PM | 6.00 | 1.93 | 1.62 | 1.91 | 0.46 | 31.29% | 518 | 4878 | 117.58% | Yes |
| BBAI260320C00007000 | 11/5 3:51 PM | 7.00 | 1.42 | 1.38 | 1.45 | 0.25 | 21.37% | 4060 | 7961 | 116.21% | No |
| BBAI260320C00008000 | 11/5 3:58 PM | 8.00 | 1.17 | 1.16 | 1.2 | 0.21 | 21.87% | 404 | 12177 | 117.97% | No |
| BBAI260320C00009000 | 11/5 3:36 PM | 9.00 | 0.99 | 0.99 | 1.35 | 0.15 | 17.86% | 76 | 5967 | 131.45% | No |
| BBAI260320C00010000 | 11/5 3:57 PM | 10.00 | 0.88 | 0.88 | 0.9 | 0.14 | 18.92% | 2929 | 17074 | 124.02% | No |
| BBAI260320C00011000 | 11/5 2:31 PM | 11.00 | 0.79 | 0.76 | 0.8 | 0.14 | 21.54% | 181 | 3845 | 125.98% | No |
| BBAI260320C00012000 | 11/5 1:26 PM | 12.00 | 0.70 | 0.55 | 0.74 | 0.12 | 20.69% | 11 | 7899 | 124.41% | No |
| BBAI260320C00013000 | 11/5 11:04 AM | 13.00 | 0.63 | 0.57 | 0.75 | 0.10 | 18.87% | 3 | 1047 | 133.01% | No |
| BBAI260320C00014000 | 11/5 3:22 PM | 14.00 | 0.59 | 0.58 | 0.79 | 0.10 | 20.41% | 157 | 958 | 141.60% | No |
| BBAI260320C00015000 | 11/5 3:47 PM | 15.00 | 0.54 | 0.4 | 0.59 | 0.10 | 22.73% | 88 | 1922 | 132.23% | No |
| BBAI260320C00016000 | 11/5 3:24 PM | 16.00 | 0.50 | 0.47 | 0.8 | 0.08 | 19.05% | 595 | 2837 | 149.22% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBAI260320P00001000 | 11/5 3:14 PM | 1.00 | 0.01 | 0 | 0.43 | -0.04 | -80.00% | 2 | 4 | 265.63% | No |
| BBAI260320P00002000 | 11/5 12:32 PM | 2.00 | 0.06 | 0.02 | 0.27 | 0.03 | 100.00% | 312 | 917 | 146.09% | No |
| BBAI260320P00003000 | 11/4 3:59 PM | 3.00 | 0.20 | 0.18 | 0.2 | 0.00 | 0.00% | 5 | 1595 | 107.42% | No |
| BBAI260320P00004000 | 11/5 2:54 PM | 4.00 | 0.45 | 0.35 | 0.48 | -0.12 | -21.05% | 81 | 1463 | 99.22% | No |
| BBAI260320P00005000 | 11/5 1:06 PM | 5.00 | 0.94 | 0.85 | 0.92 | -0.08 | -7.84% | 16 | 13467 | 103.71% | No |
| BBAI260320P00006000 | 11/5 3:48 PM | 6.00 | 1.46 | 1.2 | 1.49 | -0.14 | -8.75% | 496 | 1351 | 96.88% | No |
| BBAI260320P00007000 | 11/5 3:47 PM | 7.00 | 2.14 | 2.02 | 2.28 | -0.11 | -4.89% | 28 | 1934 | 107.03% | Yes |
| BBAI260320P00008000 | 11/4 12:51 PM | 8.00 | 3.00 | 2.74 | 3.15 | 0.00 | 0.00% | 14 | 1324 | 110.94% | Yes |
| BBAI260320P00009000 | 11/5 2:34 PM | 9.00 | 3.70 | 3.65 | 4 | -0.25 | -6.33% | 2 | 475 | 116.89% | Yes |
| BBAI260320P00010000 | 11/4 9:58 AM | 10.00 | 4.65 | 4.6 | 4.65 | 0.00 | 0.00% | 4 | 312 | 114.45% | Yes |
| BBAI260320P00011000 | 11/4 11:46 AM | 11.00 | 5.57 | 5.3 | 5.6 | 0.00 | 0.00% | 10 | 1186 | 111.23% | Yes |
| BBAI260320P00012000 | 10/29 11:23 AM | 12.00 | 5.90 | 6.2 | 6.55 | 0.00 | 0.00% | 76 | 178 | 113.48% | Yes |
| BBAI260320P00013000 | 10/31 12:42 PM | 13.00 | 6.90 | 7.15 | 7.45 | 0.00 | 0.00% | 2 | 90 | 114.45% | Yes |
| BBAI260320P00014000 | 10/28 11:46 AM | 14.00 | 7.61 | 7.2 | 8.65 | 0.00 | 0.00% | 2 | 117 | 74.22% | Yes |
| BBAI260320P00015000 | 10/15 10:41 AM | 15.00 | 7.70 | 9 | 9.65 | 0.00 | 0.00% | 1 | 65 | 128.71% | Yes |
| BBAI260320P00016000 | 10/21 10:53 AM | 16.00 | 9.49 | 9.9 | 10.6 | 0.00 | 0.00% | 22 | 28 | 127.15% | Yes |
