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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBWI251121C00015000 | 9/22 9:53 AM | 15.00 | 11.06 | 0 | 0 | 0.00 | 0.00% | 2 | 15 | 0.00% | Yes |
| BBWI251121C00017500 | 9/9 9:32 AM | 17.50 | 10.95 | 0 | 0 | 0.00 | 0.00% | 2 | 3 | 0.00% | Yes |
| BBWI251121C00020000 | 11/4 1:36 PM | 20.00 | 3.60 | 3.3 | 4.3 | 0.00 | 0.00% | 1 | 30 | 64.45% | Yes |
| BBWI251121C00022500 | 11/4 12:00 PM | 22.50 | 1.70 | 1.1 | 2.2 | 0.00 | 0.00% | 10 | 222 | 50.29% | Yes |
| BBWI251121C00023500 | 10/30 3:38 PM | 23.50 | 1.40 | 1.05 | 1.65 | 0.00 | 0.00% | 0 | 4 | 64.75% | Yes |
| BBWI251121C00024000 | 11/5 2:13 PM | 24.00 | 1.06 | 0.8 | 1.3 | 0.01 | 0.95% | 15 | 21 | 61.23% | No |
| BBWI251121C00024500 | 11/4 1:00 PM | 24.50 | 0.70 | 0.6 | 1.1 | 0.00 | 0.00% | 13 | 37 | 61.13% | No |
| BBWI251121C00025000 | 11/5 2:13 PM | 25.00 | 0.65 | 0.45 | 0.85 | 0.08 | 14.04% | 20 | 1223 | 59.47% | No |
| BBWI251121C00025500 | 11/5 3:27 PM | 25.50 | 0.50 | 0.3 | 0.7 | -0.28 | -35.90% | 1 | 6 | 58.79% | No |
| BBWI251121C00026000 | 11/5 1:50 PM | 26.00 | 0.34 | 0.2 | 0.5 | -0.12 | -26.09% | 1 | 85 | 56.45% | No |
| BBWI251121C00026500 | 11/5 11:50 AM | 26.50 | 0.28 | 0.15 | 0.4 | -0.87 | -75.65% | 13 | 132 | 57.23% | No |
| BBWI251121C00027000 | 11/3 2:07 PM | 27.00 | 0.30 | 0.15 | 0.3 | 0.00 | 0.00% | 32 | 402 | 58.98% | No |
| BBWI251121C00027500 | 11/5 3:02 PM | 27.50 | 0.20 | 0.15 | 0.25 | 0.03 | 17.65% | 5 | 3516 | 61.91% | No |
| BBWI251121C00028000 | 11/5 11:40 AM | 28.00 | 0.18 | 0 | 0.45 | -0.07 | -28.00% | 6 | 57 | 69.34% | No |
| BBWI251121C00028500 | 11/3 11:28 AM | 28.50 | 0.15 | 0 | 0.35 | 0.00 | 0.00% | 4 | 40 | 69.14% | No |
| BBWI251121C00029000 | 10/27 2:25 PM | 29.00 | 0.45 | 0 | 0.3 | 0.00 | 0.00% | 4 | 234 | 70.70% | No |
| BBWI251121C00029500 | 10/27 1:50 PM | 29.50 | 0.47 | 0 | 0.25 | 0.00 | 0.00% | 4 | 124 | 71.88% | No |
| BBWI251121C00030000 | 11/5 3:50 PM | 30.00 | 0.10 | 0.05 | 0.15 | 0.05 | 100.00% | 13 | 11831 | 72.27% | No |
| BBWI251121C00030500 | 10/28 11:19 AM | 30.50 | 0.29 | 0 | 0.15 | 0.00 | 0.00% | 27 | 32 | 71.88% | No |
| BBWI251121C00031000 | 10/23 9:47 AM | 31.00 | 0.27 | 0 | 0.2 | 0.00 | 0.00% | 0 | 19 | 79.69% | No |
| BBWI251121C00032000 | 11/3 10:47 AM | 32.00 | 0.05 | 0 | 0.3 | 0.00 | 0.00% | 1 | 6 | 94.53% | No |
| BBWI251121C00032500 | 11/4 11:07 AM | 32.50 | 0.08 | 0 | 0.15 | 0.00 | 0.00% | 2 | 740 | 85.55% | No |
| BBWI251121C00035000 | 11/4 9:32 AM | 35.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 2 | 3474 | 94.53% | No |
| BBWI251121C00037500 | 10/27 11:53 AM | 37.50 | 0.08 | 0 | 0.1 | 0.00 | 0.00% | 159 | 289 | 107.81% | No |
| BBWI251121C00040000 | 10/30 12:57 PM | 40.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 393 | 917 | 119.53% | No |
| BBWI251121C00042500 | 10/6 3:36 PM | 42.50 | 0.07 | 0 | 0.3 | 0.00 | 0.00% | 50 | 74 | 156.25% | No |
| BBWI251121C00045000 | 11/3 1:55 PM | 45.00 | 0.08 | 0 | 0.3 | 0.00 | 0.00% | 38 | 54 | 167.97% | No |
| BBWI251121C00047500 | 8/28 12:54 PM | 47.50 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 110 | 119 | 150.78% | No |
| BBWI251121C00050000 | 9/16 9:35 AM | 50.00 | 0.05 | 0 | 0.3 | 0.00 | 0.00% | 50 | 175 | 188.67% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBWI251121P00015000 | 9/16 3:06 PM | 15.00 | 0.01 | 0 | 0.3 | 0.00 | 0.00% | 20 | 32 | 141.80% | No |
| BBWI251121P00017500 | 10/23 3:40 PM | 17.50 | 0.10 | 0 | 0.15 | 0.00 | 0.00% | 30 | 149 | 86.72% | No |
| BBWI251121P00020000 | 11/5 1:33 PM | 20.00 | 0.10 | 0.05 | 0.2 | -0.05 | -33.33% | 49 | 18680 | 61.33% | No |
| BBWI251121P00020500 | 11/4 2:33 PM | 20.50 | 0.21 | 0.1 | 0.5 | 0.00 | 0.00% | 1 | 48 | 71.68% | No |
| BBWI251121P00021000 | 10/31 3:48 PM | 21.00 | 0.23 | 0.15 | 0.55 | 0.00 | 0.00% | 231 | 96 | 67.38% | No |
| BBWI251121P00021500 | 11/5 11:02 AM | 21.50 | 0.48 | 0.25 | 0.65 | 0.18 | 60.00% | 3 | 102 | 65.82% | No |
| BBWI251121P00022000 | 11/4 2:59 PM | 22.00 | 0.52 | 0.35 | 0.8 | 0.00 | 0.00% | 3 | 52 | 64.45% | No |
| BBWI251121P00022500 | 11/5 3:14 PM | 22.50 | 0.55 | 0.5 | 0.75 | -0.12 | -17.91% | 33 | 19573 | 57.42% | No |
| BBWI251121P00023000 | 11/5 2:48 PM | 23.00 | 0.75 | 0.7 | 1.05 | -0.03 | -3.85% | 4 | 6970 | 60.16% | No |
| BBWI251121P00023500 | 11/4 3:43 PM | 23.50 | 1.05 | 0.9 | 1.35 | 0.00 | 0.00% | 6 | 44 | 60.94% | No |
| BBWI251121P00024000 | 11/5 2:02 PM | 24.00 | 1.34 | 1.1 | 1.65 | -0.01 | -0.74% | 4 | 310 | 59.96% | Yes |
| BBWI251121P00024500 | 11/3 12:47 PM | 24.50 | 1.42 | 1.45 | 1.9 | 0.00 | 0.00% | 3 | 162 | 59.86% | Yes |
| BBWI251121P00025000 | 11/5 3:50 PM | 25.00 | 2.05 | 1.85 | 2.5 | -0.07 | -3.30% | 47 | 962 | 68.85% | Yes |
| BBWI251121P00025500 | 11/5 2:49 PM | 25.50 | 2.26 | 2.05 | 2.55 | -0.17 | -7.00% | 3 | 134 | 55.86% | Yes |
| BBWI251121P00026000 | 10/31 2:01 PM | 26.00 | 2.39 | 2.45 | 2.9 | 0.00 | 0.00% | 2 | 24 | 54.69% | Yes |
| BBWI251121P00026500 | 10/28 10:35 AM | 26.50 | 1.70 | 2.8 | 3.7 | 0.00 | 0.00% | 16 | 37 | 66.11% | Yes |
| BBWI251121P00027000 | 11/4 9:41 AM | 27.00 | 3.43 | 3.2 | 4.1 | 0.00 | 0.00% | 1 | 15 | 64.94% | Yes |
| BBWI251121P00027500 | 11/5 12:37 PM | 27.50 | 3.99 | 3.8 | 4.3 | -0.08 | -1.97% | 7 | 3153 | 61.91% | Yes |
| BBWI251121P00028000 | 11/4 11:20 AM | 28.00 | 4.30 | 4.1 | 5.2 | 0.00 | 0.00% | 1 | 25 | 75.78% | Yes |
| BBWI251121P00029000 | 11/3 9:37 AM | 29.00 | 4.10 | 5 | 5.7 | 0.00 | 0.00% | 1 | 1 | 90.04% | Yes |
| BBWI251121P00030000 | 11/5 9:39 AM | 30.00 | 6.70 | 5.6 | 7 | 0.34 | 5.35% | 10 | 1178 | 122.56% | Yes |
| BBWI251121P00032500 | 10/31 1:22 PM | 32.50 | 8.89 | 8.5 | 9.1 | 0.00 | 0.00% | 1 | 350 | 110.74% | Yes |
| BBWI251121P00035000 | 10/27 11:41 AM | 35.00 | 8.80 | 10.9 | 11.9 | 0.00 | 0.00% | 670 | 498 | 94.53% | Yes |
| BBWI251121P00037500 | 9/8 11:05 AM | 37.50 | 8.94 | 0 | 0 | 0.00 | 0.00% | 3 | 3 | 0.00% | Yes |
| BBWI251121P00040000 | 9/11 10:00 AM | 40.00 | 11.90 | 13.7 | 15.1 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| BBWI251121P00042500 | 7/24 12:58 PM | 42.50 | 11.22 | 15.8 | 16 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
