BBAI Options Chain, Open Interest, and Volatility Data

Call Option Chain Data

Contract	Last Trade Date	Strike	Last	Bid	Ask	Change	% Chg	Volume	Open Int.	Implied Vol	ITM
BBAI280121C00001000	11/4 3:45 PM	1.00	5.10	5.05	5.55	0.10	2.00%	3	808	100.78%	Yes
BBAI280121C00002000	11/5 3:43 PM	2.00	4.75	4.35	5.05	0.15	3.26%	3	399	99.02%	Yes
BBAI280121C00003000	11/5 9:49 AM	3.00	4.20	4.2	4.9	0.20	5.00%	5	678	117.09%	Yes
BBAI280121C00004000	11/5 3:43 PM	4.00	4.35	3.55	4.35	0.65	17.57%	8	623	101.95%	Yes
BBAI280121C00005000	11/5 3:41 PM	5.00	3.83	3.7	4.4	0.27	7.58%	62	2257	118.75%	Yes
BBAI280121C00007000	11/5 12:22 PM	7.00	3.38	3.25	3.55	0.22	6.96%	43	2898	108.98%	No
BBAI280121C00010000	11/5 3:16 PM	10.00	2.89	2.8	3.1	0.23	8.65%	246	12517	109.67%	No
BBAI280121C00012000	11/5 2:23 PM	12.00	2.61	2.47	2.75	0.19	7.85%	25	587	106.74%	No
BBAI280121C00015000	11/5 3:57 PM	15.00	2.33	2.29	2.44	0.27	13.11%	133	2769	108.15%	No

Contract	Last Trade Date	Strike	Last	Bid	Ask	Change	% Chg	Volume	Open Int.	Implied Vol	ITM
BBAI280121P00001000	10/29 1:21 PM	1.00	0.21	0.15	0.25	0.00	0.00%	18	2139	106.25%	No
BBAI280121P00002000	11/5 10:30 AM	2.00	0.64	0.37	1.8	0.04	6.67%	1	79	144.92%	No
BBAI280121P00003000	11/5 2:25 PM	3.00	1.15	1.03	1.25	0.00	0.00%	11	375	100.29%	No
BBAI280121P00004000	11/5 12:41 PM	4.00	1.75	1.53	1.78	-0.05	-2.78%	11	428	94.43%	No
BBAI280121P00005000	11/5 2:31 PM	5.00	2.47	1.2	2.5	-0.02	-0.80%	10	475	75.98%	No
BBAI280121P00007000	11/5 3:47 PM	7.00	3.90	3.7	3.95	-0.10	-2.50%	34	1030	93.75%	Yes
BBAI280121P00010000	11/5 11:28 AM	10.00	6.30	5.85	6.3	-0.10	-1.56%	7	214	87.50%	Yes
BBAI280121P00012000	11/4 3:58 PM	12.00	8.15	7.45	8	0.00	0.00%	16	64	85.35%	Yes
BBAI280121P00015000	11/4 3:56 PM	15.00	10.75	8	10.95	0.00	0.00%	26	142	58.11%	Yes