Explore strikes, OI, IV and strategy data for BBWI.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBWI251107C00020000 | 11/3 1:03 PM | 20.00 | 4.60 | 2.9 | 4.2 | 0.00 | 0.00% | 2 | 7 | 283.98% | Yes |
| BBWI251107C00023000 | 11/5 11:43 AM | 23.00 | 0.90 | 0.5 | 1.25 | -0.43 | -32.33% | 54 | 63 | 69.92% | Yes |
| BBWI251107C00023500 | 11/5 3:52 PM | 23.50 | 0.40 | 0.35 | 0.55 | -0.20 | -33.33% | 498 | 104 | 53.13% | Yes |
| BBWI251107C00024000 | 11/5 3:26 PM | 24.00 | 0.28 | 0.1 | 0.3 | -0.07 | -20.00% | 4229 | 135 | 64.45% | No |
| BBWI251107C00024500 | 11/5 3:26 PM | 24.50 | 0.15 | 0 | 0.25 | -0.02 | -11.76% | 83 | 1090 | 58.98% | No |
| BBWI251107C00025000 | 11/5 1:59 PM | 25.00 | 0.07 | 0 | 0.1 | 0.02 | 40.00% | 2022 | 271 | 58.59% | No |
| BBWI251107C00025500 | 11/5 3:58 PM | 25.50 | 0.05 | 0 | 0.05 | -0.01 | -16.67% | 8 | 254 | 62.50% | No |
| BBWI251107C00026000 | 11/5 12:15 PM | 26.00 | 0.06 | 0 | 0.05 | 0.01 | 20.00% | 30 | 699 | 75.00% | No |
| BBWI251107C00026500 | 11/5 10:58 AM | 26.50 | 0.02 | 0 | 0.1 | -0.03 | -60.00% | 5 | 178 | 100.00% | No |
| BBWI251107C00027000 | 11/3 10:39 AM | 27.00 | 0.03 | 0 | 0.2 | 0.00 | 0.00% | 6 | 216 | 132.03% | No |
| BBWI251107C00027500 | 11/5 1:16 PM | 27.50 | 0.04 | 0 | 0.05 | -0.06 | -60.00% | 12 | 23 | 109.38% | No |
| BBWI251107C00028000 | 11/4 10:16 AM | 28.00 | 0.03 | 0 | 0.4 | 0.00 | 0.00% | 3 | 199 | 189.06% | No |
| BBWI251107C00028500 | 10/31 10:05 AM | 28.50 | 0.06 | 0 | 0.15 | 0.00 | 0.00% | 1 | 97 | 159.38% | No |
| BBWI251107C00029000 | 10/30 11:32 AM | 29.00 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 31 | 36 | 191.41% | No |
| BBWI251107C00029500 | 10/27 3:40 PM | 29.50 | 0.07 | 0 | 0.25 | 0.00 | 0.00% | 73 | 68 | 203.13% | No |
| BBWI251107C00030000 | 11/5 11:15 AM | 30.00 | 0.31 | 0 | 0.25 | 0.29 | 1450.00% | 1 | 35 | 214.84% | No |
| BBWI251107C00031000 | 11/5 9:43 AM | 31.00 | 0.39 | 0 | 0.3 | 0.09 | 30.00% | 1 | 77 | 246.48% | No |
| BBWI251107C00032000 | 10/9 2:11 PM | 32.00 | 0.10 | 0 | 0.25 | 0.00 | 0.00% | 0 | 27 | 257.03% | No |
| BBWI251107C00033000 | 11/3 1:03 PM | 33.00 | 0.02 | 0 | 0.25 | 0.00 | 0.00% | 1 | 8 | 276.56% | No |
| BBWI251107C00036000 | 11/4 1:46 PM | 36.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 1 | 4 | 301.56% | No |
| BBWI251107C00037000 | 11/3 11:11 AM | 37.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 3 | 4 | 268.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBWI251107P00020000 | 10/20 2:43 PM | 20.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 10 | 50 | 244.53% | No |
| BBWI251107P00021000 | 10/27 2:25 PM | 21.00 | 0.07 | 0 | 0.75 | 0.00 | 0.00% | 6 | 12 | 196.09% | No |
| BBWI251107P00022000 | 11/5 2:41 PM | 22.00 | 0.04 | 0 | 0.05 | -0.01 | -20.00% | 12 | 42 | 61.72% | No |
| BBWI251107P00022500 | 11/4 12:42 PM | 22.50 | 0.10 | 0 | 0.1 | 0.00 | 0.00% | 4 | 6 | 54.69% | No |
| BBWI251107P00023000 | 11/5 2:19 PM | 23.00 | 0.10 | 0.05 | 0.35 | -0.10 | -50.00% | 40 | 6529 | 65.63% | No |
| BBWI251107P00023500 | 11/5 3:50 PM | 23.50 | 0.28 | 0.15 | 0.35 | -0.08 | -22.22% | 27 | 804 | 60.55% | No |
| BBWI251107P00024000 | 11/5 11:43 AM | 24.00 | 0.73 | 0.4 | 1.15 | 0.03 | 4.29% | 9 | 946 | 82.81% | Yes |
| BBWI251107P00024500 | 11/5 3:59 PM | 24.50 | 1.00 | 0.7 | 1 | 0.55 | 122.22% | 2 | 133 | 63.87% | Yes |
| BBWI251107P00025000 | 11/5 2:46 PM | 25.00 | 1.27 | 1.05 | 1.5 | -0.25 | -16.45% | 20 | 298 | 83.20% | Yes |
| BBWI251107P00025500 | 11/5 2:49 PM | 25.50 | 1.74 | 1.45 | 2 | -0.19 | -9.84% | 6 | 63 | 100.78% | Yes |
| BBWI251107P00026000 | 11/5 10:40 AM | 26.00 | 2.62 | 1.85 | 2.8 | 0.42 | 19.09% | 32 | 333 | 177.73% | Yes |
| BBWI251107P00026500 | 11/5 3:13 PM | 26.50 | 2.77 | 2.45 | 3.3 | 0.42 | 17.87% | 4 | 61 | 87.50% | Yes |
| BBWI251107P00027000 | 11/5 10:22 AM | 27.00 | 3.56 | 2.9 | 4.1 | 0.80 | 28.99% | 1 | 31 | 147.27% | Yes |
| BBWI251107P00027500 | 10/30 9:42 AM | 27.50 | 2.95 | 3.3 | 4 | 0.00 | 0.00% | 0 | 0 | 161.33% | Yes |
| BBWI251107P00028000 | 11/3 3:18 PM | 28.00 | 3.87 | 3.9 | 5.1 | 0.00 | 0.00% | 1 | 1 | 175.00% | Yes |
| BBWI251107P00028500 | 10/31 12:29 PM | 28.50 | 4.60 | 4.4 | 5.8 | 0.00 | 0.00% | 1 | 3 | 216.41% | Yes |
| BBWI251107P00029000 | 10/31 12:29 PM | 29.00 | 5.10 | 4.9 | 5.5 | 0.00 | 0.00% | 1 | 2 | 200.00% | Yes |
| BBWI251107P00030000 | 11/5 3:50 PM | 30.00 | 6.57 | 5.7 | 6.6 | 0.99 | 17.74% | 1 | 2 | 255.47% | Yes |
