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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBAI260618C00001000 | 11/3 3:53 PM | 1.00 | 5.55 | 4.25 | 5.65 | 0.00 | 0.00% | 3 | 9 | 306.25% | Yes |
| BBAI260618C00002000 | 10/23 9:30 AM | 2.00 | 5.40 | 3.4 | 4.6 | 0.00 | 0.00% | 0 | 1 | 171.48% | Yes |
| BBAI260618C00003000 | 11/5 3:19 PM | 3.00 | 3.65 | 3.3 | 4 | 0.38 | 11.62% | 30 | 25 | 123.05% | Yes |
| BBAI260618C00004000 | 11/5 1:57 PM | 4.00 | 2.95 | 2.8 | 3.2 | 0.25 | 9.26% | 4 | 156 | 114.26% | Yes |
| BBAI260618C00005000 | 11/5 2:06 PM | 5.00 | 2.49 | 2.46 | 2.79 | 0.30 | 13.70% | 23 | 232 | 119.73% | Yes |
| BBAI260618C00006000 | 11/5 3:03 PM | 6.00 | 2.20 | 2 | 2.51 | 0.35 | 18.92% | 31 | 277 | 119.24% | Yes |
| BBAI260618C00007000 | 11/5 3:36 PM | 7.00 | 1.90 | 1.85 | 2.05 | 0.20 | 11.76% | 243 | 874 | 118.85% | No |
| BBAI260618C00008000 | 11/5 3:48 PM | 8.00 | 1.65 | 1.56 | 1.74 | 0.20 | 13.79% | 469 | 952 | 116.11% | No |
| BBAI260618C00009000 | 11/4 9:32 AM | 9.00 | 1.41 | 1.21 | 1.57 | 0.00 | 0.00% | 6 | 592 | 113.38% | No |
| BBAI260618C00010000 | 11/5 3:47 PM | 10.00 | 1.30 | 1.2 | 1.57 | 0.17 | 15.04% | 501 | 488 | 122.27% | No |
| BBAI260618C00011000 | 11/5 2:14 PM | 11.00 | 1.14 | 0.95 | 1.3 | 0.09 | 8.57% | 48 | 493 | 116.41% | No |
| BBAI260618C00012000 | 11/3 10:32 AM | 12.00 | 1.90 | 0.9 | 1.39 | 0.00 | 0.00% | 3 | 260 | 124.22% | No |
| BBAI260618C00013000 | 11/5 2:29 PM | 13.00 | 0.80 | 0.8 | 1.11 | -0.45 | -36.00% | 4 | 24 | 119.92% | No |
| BBAI260618C00014000 | 11/4 10:03 AM | 14.00 | 1.00 | 0.7 | 1.2 | 0.00 | 0.00% | 6 | 19 | 125.00% | No |
| BBAI260618C00015000 | 11/5 3:22 PM | 15.00 | 0.87 | 0.71 | 1.09 | 0.07 | 8.75% | 9 | 78 | 127.05% | No |
| BBAI260618C00016000 | 10/31 3:51 PM | 16.00 | 1.11 | 0.75 | 1.04 | 0.00 | 0.00% | 479 | 58 | 131.15% | No |
| BBAI260618C00017000 | 11/5 2:27 PM | 17.00 | 0.72 | 0.7 | 1 | 0.04 | 5.88% | 407 | 985 | 132.62% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBAI260618P00001000 | 10/22 1:21 PM | 1.00 | 0.10 | 0 | 0.04 | 0.00 | 0.00% | 0 | 1 | 117.19% | No |
| BBAI260618P00002000 | 11/5 10:17 AM | 2.00 | 0.17 | 0.02 | 0.36 | 0.09 | 112.50% | 55 | 2 | 122.66% | No |
| BBAI260618P00003000 | 11/5 10:16 AM | 3.00 | 0.40 | 0.17 | 0.45 | 0.25 | 166.67% | 10 | 125 | 99.02% | No |
| BBAI260618P00004000 | 11/5 10:15 AM | 4.00 | 0.78 | 0.75 | 0.85 | -0.05 | -6.02% | 2 | 106 | 108.59% | No |
| BBAI260618P00005000 | 11/5 11:28 AM | 5.00 | 1.28 | 1.16 | 1.52 | -0.12 | -8.57% | 3 | 237 | 109.57% | No |
| BBAI260618P00006000 | 11/5 1:11 PM | 6.00 | 1.91 | 1.7 | 2.17 | -0.06 | -3.05% | 22 | 133 | 108.20% | No |
| BBAI260618P00007000 | 11/5 1:11 PM | 7.00 | 2.61 | 2.44 | 2.67 | -0.09 | -3.33% | 82 | 117 | 104.49% | Yes |
| BBAI260618P00008000 | 11/5 3:28 PM | 8.00 | 3.35 | 3.2 | 3.6 | 0.22 | 7.03% | 10 | 140 | 109.77% | Yes |
| BBAI260618P00009000 | 10/29 11:54 AM | 9.00 | 3.70 | 3.9 | 4.3 | 0.00 | 0.00% | 20 | 50 | 105.08% | Yes |
| BBAI260618P00010000 | 11/3 1:49 PM | 10.00 | 4.75 | 4.75 | 5.15 | 0.00 | 0.00% | 117 | 303 | 106.35% | Yes |
| BBAI260618P00011000 | 10/30 2:45 PM | 11.00 | 5.50 | 5.65 | 6 | 0.00 | 0.00% | 237 | 447 | 107.32% | Yes |
| BBAI260618P00012000 | 10/30 11:20 AM | 12.00 | 6.50 | 6.25 | 7.75 | 0.00 | 0.00% | 1 | 31 | 123.44% | Yes |
