WhaleQuant.io

BBWI Options Chain Overview

Explore strikes, OI, IV and strategy data for BBWI.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
BBWI251205C00024000 11/4 2:09 PM 24.00 1.43 1.35 1.85 0.00 0.00% 1 6 65.04% No
BBWI251205C00025000 11/5 1:52 PM 25.00 1.15 0.15 1.25 0.10 9.52% 2 63 66.50% No
BBWI251205C00026000 11/4 10:04 AM 26.00 0.88 0.65 0.95 0.00 0.00% 1 4 60.94% No
BBWI251205C00027000 11/5 11:53 AM 27.00 0.60 0.55 0.8 0.02 3.45% 2 10 65.72% No
BBWI251205C00028000 11/3 12:44 PM 28.00 0.51 0.3 0.7 0.00 0.00% 30 33 66.31% No
BBWI251205C00029000 10/31 12:56 PM 29.00 0.40 0.15 0.6 0.00 0.00% 7 16 67.19% No
BBWI251205C00030000 11/3 10:06 AM 30.00 0.30 0.1 0.35 0.00 0.00% 1 3 64.06% No
BBWI251205C00031000 10/27 12:38 PM 31.00 0.69 0.05 0.2 0.00 0.00% 0 1 61.13% No
BBWI251205C00032000 11/5 11:23 AM 32.00 0.05 0.05 0.3 -0.55 -91.67% 2 32 71.48% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
BBWI251205P00020000 11/5 3:45 PM 20.00 0.40 0.25 0.5 0.05 14.29% 2 36946 63.09% No
BBWI251205P00022000 11/3 12:13 PM 22.00 0.84 0.75 1.1 0.00 0.00% 8 4 62.11% No
BBWI251205P00023000 11/3 3:46 PM 23.00 1.07 1.1 1.55 0.00 0.00% 1 5 61.13% No
BBWI251205P00024000 11/4 12:19 PM 24.00 2.00 1.65 2.05 0.00 0.00% 8 12 61.33% Yes
BBWI251205P00025000 11/4 10:47 AM 25.00 2.43 2.25 2.65 0.00 0.00% 190 361 60.84% Yes
BBWI251205P00027000 10/31 3:55 PM 27.00 3.44 3.7 5.2 0.00 0.00% 2 2 83.69% Yes
BBWI251205P00030000 10/27 3:58 PM 30.00 4.68 6 7.2 0.00 0.00% 0 5 66.02% Yes