BBD Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

2.73

Change

-0.18

Open

2.85

Previous

2.91

High

2.89

Low

2.73

Bid

-

Ask

-

Volume

100,839,213

Trades

-

Dividend

0.01

Yield

0.00%

Ex-Div

Nov 2, 2017

Impl Vol

0.597

Hist Vol

0.509

Opt Volume

3,539

Open Int

320,437

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BBD 261120C00001500	1.20	1.30	1.30	1.25	10	10	S	1.50	—	—	—	—	—	—	—	—
BBD 261120C00002000	0.70	0.80	0.79	0.76	25	2	S	2.00	BBD 261120P00002000	0.00	20.00	0.05	0.00	0	1	S
BBD 261120C00002500	0.25	0.30	0.29	0.30	53	275	S	2.50	BBD 261120P00002500	0.00	0.05	0.05	0.04	54	14	S
BBD 261120C00003000	0.00	0.15	0.05	0.06	587	3,645	S	3.00	BBD 261120P00003000	0.20	0.30	0.30	0.28	141	1,266	S
BBD 261120C00003500	0.00	0.05	0.02	0.00	11	21,138	S	3.50	BBD 261120P00003500	0.65	0.90	0.75	0.73	18	14,531	S
BBD 261120C00004000	0.00	0.05	0.04	0.00	0	12,623	S	4.00	BBD 261120P00004000	1.10	1.45	1.22	1.21	1	16,826	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BBD 261218C00001500	1.20	1.30	1.99	1.34	0	3	S	1.50	—	—	—	—	—	—	—	—
BBD 261218C00002000	0.70	0.80	0.80	0.87	1	12	S	2.00	—	—	—	—	—	—	—	—
BBD 261218C00002500	0.30	1.10	0.30	0.46	155	134	S	2.50	BBD 261218P00002500	0.05	0.10	0.08	0.05	15	535	S
BBD 261218C00003000	0.05	0.10	0.10	0.18	87	433	S	3.00	BBD 261218P00003000	0.25	0.35	0.34	0.24	33	2,247	S
BBD 261218C00003500	0.00	0.10	0.05	0.05	105	1,293	S	3.50	BBD 261218P00003500	0.60	0.90	0.70	0.58	0	2,660	S
BBD 261218C00004000	0.00	0.15	0.04	0.01	0	5,162	S	4.00	BBD 261218P00004000	0.95	1.95	1.01	1.00	0	453	S

Below are few quick-links for most popular options chains: