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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBWI251114C00020000 | 10/31 10:37 AM | 20.00 | 4.22 | 3 | 4.2 | 0.00 | 0.00% | 1 | 9 | 133.79% | Yes |
| BBWI251114C00023000 | 11/5 3:09 PM | 23.00 | 1.25 | 1.05 | 1.3 | -0.52 | -29.38% | 7 | 3 | 55.37% | Yes |
| BBWI251114C00023500 | 11/5 1:53 PM | 23.50 | 0.90 | 0.65 | 0.9 | -0.20 | -18.18% | 15 | 6 | 55.66% | Yes |
| BBWI251114C00024000 | 11/5 2:21 PM | 24.00 | 0.70 | 0.45 | 0.75 | 0.15 | 27.27% | 1 | 130 | 51.07% | No |
| BBWI251114C00024500 | 11/5 11:42 AM | 24.50 | 0.39 | 0.35 | 0.45 | -0.03 | -7.14% | 1 | 15 | 53.32% | No |
| BBWI251114C00025000 | 11/5 1:05 PM | 25.00 | 0.30 | 0.15 | 0.35 | -0.03 | -9.09% | 20 | 46 | 56.64% | No |
| BBWI251114C00025500 | 11/5 12:03 PM | 25.50 | 0.24 | 0.05 | 0.2 | -0.11 | -31.43% | 3 | 32 | 52.73% | No |
| BBWI251114C00026000 | 11/5 12:46 PM | 26.00 | 0.13 | 0 | 0.15 | -0.01 | -7.14% | 29 | 55 | 55.27% | No |
| BBWI251114C00026500 | 11/5 12:15 PM | 26.50 | 0.13 | 0 | 0.1 | 0.03 | 30.00% | 30 | 142 | 55.86% | No |
| BBWI251114C00027000 | 11/5 11:22 AM | 27.00 | 0.05 | 0 | 0.1 | -0.05 | -50.00% | 10 | 82 | 53.13% | No |
| BBWI251114C00027500 | 11/3 12:55 PM | 27.50 | 0.10 | 0 | 0.35 | 0.00 | 0.00% | 7 | 75 | 79.49% | No |
| BBWI251114C00028000 | 11/3 3:48 PM | 28.00 | 0.07 | 0 | 0.2 | 0.00 | 0.00% | 1 | 164 | 74.61% | No |
| BBWI251114C00028500 | 10/29 11:27 AM | 28.50 | 0.17 | 0 | 0.35 | 0.00 | 0.00% | 6 | 8 | 92.19% | No |
| BBWI251114C00029000 | 11/4 1:57 PM | 29.00 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 12 | 86 | 90.23% | No |
| BBWI251114C00030000 | 10/28 1:42 PM | 30.00 | 0.14 | 0 | 0.05 | 0.00 | 0.00% | 49 | 186 | 75.00% | No |
| BBWI251114C00031000 | 11/3 9:58 AM | 31.00 | 0.14 | 0 | 0.1 | 0.00 | 0.00% | 1 | 8 | 92.97% | No |
| BBWI251114C00033000 | 10/6 11:07 AM | 33.00 | 0.15 | 0 | 0.1 | 0.00 | 0.00% | 0 | 2 | 110.16% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBWI251114P00020000 | 10/13 2:35 PM | 20.00 | 0.09 | 0 | 0.5 | 0.00 | 0.00% | 0 | 11 | 100.00% | No |
| BBWI251114P00021000 | 11/5 11:32 AM | 21.00 | 0.09 | 0.05 | 0.1 | 0.04 | 80.00% | 2 | 82 | 55.08% | No |
| BBWI251114P00021500 | 11/4 1:41 PM | 21.50 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 75 | 82 | 50.39% | No |
| BBWI251114P00022000 | 11/5 10:39 AM | 22.00 | 0.25 | 0.15 | 0.3 | 0.01 | 4.17% | 17 | 43 | 55.27% | No |
| BBWI251114P00022500 | 11/5 11:42 AM | 22.50 | 0.32 | 0.2 | 0.6 | -0.01 | -3.03% | 2 | 77 | 59.18% | No |
| BBWI251114P00023000 | 11/5 3:44 PM | 23.00 | 0.40 | 0.05 | 0.5 | -0.05 | -11.11% | 35 | 5220 | 53.52% | No |
| BBWI251114P00023500 | 11/5 2:53 PM | 23.50 | 0.50 | 0.5 | 0.7 | -0.15 | -23.08% | 45 | 596 | 52.34% | No |
| BBWI251114P00024000 | 11/5 2:39 PM | 24.00 | 0.75 | 0.75 | 1.05 | -0.25 | -25.00% | 18 | 292 | 57.91% | Yes |
| BBWI251114P00024500 | 11/5 2:07 PM | 24.50 | 1.16 | 1 | 1.4 | -0.08 | -6.45% | 8 | 49 | 60.55% | Yes |
| BBWI251114P00025000 | 11/5 2:46 PM | 25.00 | 1.47 | 1.35 | 1.85 | -0.22 | -13.02% | 9 | 124 | 68.16% | Yes |
| BBWI251114P00025500 | 11/5 11:53 AM | 25.50 | 1.70 | 1.65 | 2.2 | 0.26 | 18.06% | 6 | 163 | 66.21% | Yes |
| BBWI251114P00026000 | 11/5 9:38 AM | 26.00 | 2.50 | 2.05 | 2.8 | 0.23 | 10.13% | 1 | 44 | 83.79% | Yes |
| BBWI251114P00026500 | 11/3 10:07 AM | 26.50 | 2.29 | 2.4 | 3.3 | 0.00 | 0.00% | 1 | 202 | 92.58% | Yes |
| BBWI251114P00027000 | 11/4 9:41 AM | 27.00 | 3.18 | 2.9 | 3.9 | 0.00 | 0.00% | 1 | 24 | 53.13% | Yes |
| BBWI251114P00027500 | 11/3 3:07 PM | 27.50 | 3.44 | 3.4 | 5.3 | 0.00 | 0.00% | 3 | 2 | 113.28% | Yes |
| BBWI251114P00028000 | 11/3 12:34 PM | 28.00 | 4.00 | 3.9 | 5.1 | 0.00 | 0.00% | 3 | 3 | 82.42% | Yes |
| BBWI251114P00029000 | 10/23 12:46 PM | 29.00 | 2.39 | 4.8 | 6.7 | 0.00 | 0.00% | 6 | 4 | 125.39% | Yes |
