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
BBD260320C00002000 9/22 3:45 PM 2.00 1.80 0 0 0.00 0.00% 2 2 0.00% Yes
BBD260320C00003000 11/5 11:52 AM 3.00 0.52 0.45 0.8 -0.03 -5.45% 10 545 62.11% Yes
BBD260320C00003500 11/5 3:24 PM 3.50 0.30 0.2 0.35 0.09 42.86% 2 800 39.26% Yes
BBD260320C00004000 11/5 2:00 PM 4.00 0.13 0.05 1.15 0.04 44.44% 8 1063 89.84% No
BBD260320C00004500 11/5 9:54 AM 4.50 0.05 0 0.25 0.01 25.00% 125 15 63.87% No
BBD260320C00005000 11/5 1:10 PM 5.00 0.01 0 0.05 -0.02 -66.67% 55 35 43.75% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
BBD260320P00002000 8/19 3:55 PM 2.00 0.05 0 0.6 0.00 0.00% 0 1 134.38% No
BBD260320P00002500 10/23 11:40 AM 2.50 0.05 0 0.25 0.00 0.00% 3 125 65.23% No
BBD260320P00003000 11/5 9:31 AM 3.00 0.15 0.05 0.35 -0.05 -25.00% 100 21874 52.15% No
BBD260320P00003500 11/3 1:37 PM 3.50 0.40 0.15 0.5 0.00 0.00% 30 41 60.55% No
BBD260320P00004000 9/29 3:11 PM 4.00 0.80 0.55 0.65 0.00 0.00% 1417 1416 40.23% Yes
BBD260320P00004500 9/29 3:14 PM 4.50 1.25 0 1.45 0.00 0.00% 1861 4310 91.80% Yes