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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBAI270115C00000500 | 11/5 10:25 AM | 0.50 | 5.60 | 4.5 | 6.4 | 0.18 | 3.32% | 1 | 1046 | 0.00% | Yes |
| BBAI270115C00001000 | 11/5 11:52 AM | 1.00 | 5.25 | 5 | 5.45 | 0.37 | 7.58% | 6 | 1753 | 116.41% | Yes |
| BBAI270115C00001500 | 11/4 3:20 PM | 1.50 | 4.50 | 4.4 | 5.4 | 0.00 | 0.00% | 35 | 1004 | 123.05% | Yes |
| BBAI270115C00002000 | 11/5 12:22 PM | 2.00 | 4.50 | 4.35 | 4.8 | 0.13 | 2.97% | 11 | 6276 | 120.31% | Yes |
| BBAI270115C00002500 | 11/4 12:49 PM | 2.50 | 4.00 | 3.9 | 4.6 | 0.00 | 0.00% | 9 | 3000 | 115.33% | Yes |
| BBAI270115C00003000 | 11/5 2:20 PM | 3.00 | 3.89 | 3.8 | 4.5 | -0.01 | -0.26% | 47 | 5480 | 126.95% | Yes |
| BBAI270115C00003500 | 11/5 10:29 AM | 3.50 | 3.70 | 3.5 | 4 | 0.29 | 8.50% | 47 | 20725 | 113.67% | Yes |
| BBAI270115C00004000 | 11/5 3:44 PM | 4.00 | 3.30 | 3.3 | 3.6 | 0.12 | 3.77% | 23 | 8354 | 108.11% | Yes |
| BBAI270115C00004500 | 11/5 3:40 PM | 4.50 | 3.35 | 3.2 | 3.55 | 0.30 | 9.84% | 16 | 4902 | 114.65% | Yes |
| BBAI270115C00005000 | 11/5 3:39 PM | 5.00 | 3.15 | 3.1 | 3.3 | 0.25 | 8.62% | 100 | 12302 | 114.26% | Yes |
| BBAI270115C00005500 | 11/5 3:59 PM | 5.50 | 2.90 | 2.91 | 3.15 | 0.24 | 9.02% | 70 | 13130 | 113.48% | Yes |
| BBAI270115C00007000 | 11/5 3:59 PM | 7.00 | 2.60 | 2.57 | 2.65 | 0.30 | 13.04% | 652 | 18633 | 112.40% | No |
| BBAI270115C00010000 | 11/5 3:56 PM | 10.00 | 2.05 | 2.01 | 2.14 | 0.28 | 15.82% | 381 | 23642 | 113.87% | No |
| BBAI270115C00012000 | 11/5 3:56 PM | 12.00 | 1.80 | 1.74 | 1.84 | 0.21 | 13.21% | 271 | 17931 | 113.57% | No |
| BBAI270115C00015000 | 11/5 1:21 PM | 15.00 | 1.49 | 1.4 | 1.76 | 0.17 | 12.88% | 24 | 5686 | 117.48% | No |
| BBAI270115C00017000 | 11/5 3:48 PM | 17.00 | 1.40 | 1.3 | 1.41 | 0.20 | 16.67% | 212 | 12825 | 115.23% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBAI270115P00000500 | 11/5 3:54 PM | 0.50 | 0.03 | 0.02 | 0.03 | 0.02 | 200.00% | 20 | 2449 | 123.44% | No |
| BBAI270115P00001000 | 10/31 3:47 PM | 1.00 | 0.12 | 0.05 | 0.11 | 0.00 | 0.00% | 4 | 663 | 111.72% | No |
| BBAI270115P00001500 | 11/4 3:46 PM | 1.50 | 0.22 | 0.15 | 0.62 | 0.00 | 0.00% | 110 | 11978 | 141.41% | No |
| BBAI270115P00002000 | 11/4 2:39 PM | 2.00 | 0.38 | 0.3 | 0.42 | 0.00 | 0.00% | 106 | 8774 | 110.16% | No |
| BBAI270115P00002500 | 11/4 3:29 PM | 2.50 | 0.57 | 0.49 | 0.64 | 0.00 | 0.00% | 3 | 3447 | 110.35% | No |
| BBAI270115P00003000 | 11/5 9:34 AM | 3.00 | 0.88 | 0.57 | 0.88 | 0.09 | 11.39% | 1 | 3729 | 104.30% | No |
| BBAI270115P00003500 | 11/5 1:45 PM | 3.50 | 1.02 | 0.75 | 1.27 | 0.02 | 2.00% | 11 | 2102 | 106.45% | No |
| BBAI270115P00004000 | 11/4 3:09 PM | 4.00 | 1.36 | 1.25 | 1.44 | 0.00 | 0.00% | 27 | 3930 | 109.57% | No |
| BBAI270115P00004500 | 11/4 1:40 PM | 4.50 | 1.63 | 1.5 | 1.75 | 0.00 | 0.00% | 1 | 2248 | 108.11% | No |
| BBAI270115P00005000 | 11/4 3:18 PM | 5.00 | 1.97 | 1.8 | 2.03 | 0.00 | 0.00% | 12 | 4778 | 106.45% | No |
| BBAI270115P00005500 | 11/4 2:33 PM | 5.50 | 2.18 | 2.01 | 2.4 | 0.00 | 0.00% | 13 | 3648 | 104.30% | No |
| BBAI270115P00007000 | 11/5 1:13 PM | 7.00 | 3.32 | 3.25 | 3.4 | -0.08 | -2.35% | 9 | 2628 | 105.96% | Yes |
| BBAI270115P00010000 | 11/5 3:48 PM | 10.00 | 5.73 | 5.55 | 6 | 0.28 | 5.14% | 20 | 4334 | 107.42% | Yes |
| BBAI270115P00012000 | 10/27 10:01 AM | 12.00 | 6.87 | 6.85 | 7.7 | 0.00 | 0.00% | 76 | 472 | 99.22% | Yes |
| BBAI270115P00015000 | 11/4 9:32 AM | 15.00 | 10.10 | 9.5 | 10.4 | 0.00 | 0.00% | 2 | 364 | 98.54% | Yes |
| BBAI270115P00017000 | 10/29 3:58 PM | 17.00 | 12.00 | 11.7 | 12.25 | 0.00 | 0.00% | 10 | 610 | 105.66% | Yes |
