WhaleQuant.io

BBD Options Chain Overview

Explore strikes, OI, IV and strategy data for BBD.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
BBD260116C00000500 6/11 2:02 PM 0.50 2.45 2 3 0.00 0.00% 1 0 0.00% Yes
BBD260116C00001000 9/10 10:53 AM 1.00 2.00 1 2.55 0.00 0.00% 202 0 159.38% Yes
BBD260116C00001500 9/30 12:34 PM 1.50 1.85 1.6 2.1 0.00 0.00% 11 193 149.22% Yes
BBD260116C00002000 10/27 10:45 AM 2.00 1.05 1.1 1.65 0.00 0.00% 1 430 125.78% Yes
BBD260116C00002500 11/3 12:53 PM 2.50 0.91 0.65 1.3 0.00 0.00% 10 3466 125.78% Yes
BBD260116C00003000 11/5 2:14 PM 3.00 0.53 0.4 0.6 0.05 10.42% 29 23817 42.97% Yes
BBD260116C00003500 11/5 2:53 PM 3.50 0.20 0.15 0.2 0.06 42.86% 141 25631 29.30% Yes
BBD260116C00004000 11/5 1:46 PM 4.00 0.03 0 0.1 -0.02 -40.00% 924 5605 40.63% No
BBD260116C00004500 10/29 3:57 PM 4.50 0.04 0 1.05 0.00 0.00% 248 255 132.42% No
BBD260116C00005000 9/23 9:30 AM 5.00 0.05 0 1.25 0.00 0.00% 0 10 166.02% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
BBD260116P00001000 12/12 12:15 PM 1.00 0.05 0 0.2 0.00 0.00% 0 1 234.38% No
BBD260116P00001500 3/13 3:23 PM 1.50 0.10 0 0.6 0.00 0.00% 50 867 250.00% No
BBD260116P00002000 6/25 2:16 PM 2.00 0.05 0 0.25 0.00 0.00% 1 6972 128.13% No
BBD260116P00002500 10/15 12:33 PM 2.50 0.05 0 1.05 0.00 0.00% 1 43207 183.98% No
BBD260116P00003000 11/5 11:49 AM 3.00 0.05 0 0.1 0.00 0.00% 10 6920 50.39% No
BBD260116P00003500 10/29 11:28 AM 3.50 0.25 0 1.25 0.00 0.00% 1 2422 102.93% No
BBD260116P00004000 7/21 1:16 PM 4.00 1.23 0 1 0.00 0.00% 6 23 111.72% Yes
BBD260116P00005000 5/23 9:56 AM 5.00 2.30 1.75 2.15 0.00 0.00% 1 1 142.58% Yes
BBD260116P00005500 6/17 12:41 PM 5.50 2.45 2.5 2.7 0.00 0.00% 1 0 181.64% Yes