Explore strikes, OI, IV and strategy data for BBD.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBD251121C00000500 | 10/10 10:57 AM | 0.50 | 2.70 | 2.3 | 3.5 | 0.00 | 0.00% | 0 | 0 | 2087.50% | Yes |
| BBD251121C00002000 | 10/30 11:04 AM | 2.00 | 1.42 | 1.1 | 1.7 | 0.00 | 0.00% | 0 | 35 | 296.88% | Yes |
| BBD251121C00002500 | 11/5 11:25 AM | 2.50 | 1.00 | 0.8 | 1.15 | 0.08 | 8.70% | 1 | 11 | 181.25% | Yes |
| BBD251121C00003000 | 11/5 2:31 PM | 3.00 | 0.50 | 0.45 | 0.6 | 0.10 | 25.00% | 18 | 3081 | 89.06% | Yes |
| BBD251121C00003500 | 11/5 3:58 PM | 3.50 | 0.05 | 0.05 | 0.15 | 0.00 | 0.00% | 8155 | 103658 | 44.53% | Yes |
| BBD251121C00004000 | 11/5 12:07 PM | 4.00 | 0.02 | 0 | 0.05 | -0.03 | -60.00% | 20 | 23654 | 50.00% | No |
| BBD251121C00004500 | 10/29 3:10 PM | 4.50 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1137 | 1037 | 79.69% | No |
| BBD251121C00005000 | 10/29 3:58 PM | 5.00 | 0.04 | 0 | 0.75 | 0.00 | 0.00% | 23 | 23 | 259.38% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBD251121P00002500 | 10/29 3:25 PM | 2.50 | 0.03 | 0 | 0.5 | 0.00 | 0.00% | 5 | 9 | 250.78% | No |
| BBD251121P00003000 | 11/4 10:51 AM | 3.00 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 1 | 139 | 103.91% | No |
| BBD251121P00003500 | 11/5 3:52 PM | 3.50 | 0.10 | 0.05 | 0.3 | -0.05 | -33.33% | 9 | 1181 | 62.50% | No |
| BBD251121P00004000 | 10/8 10:31 AM | 4.00 | 0.89 | 0.2 | 0.95 | 0.00 | 0.00% | 0 | 2 | 86.72% | Yes |
| BBD251121P00006000 | 10/29 11:42 AM | 6.00 | 2.50 | 2 | 3.2 | 0.00 | 0.00% | 1 | 11 | 214.06% | Yes |
