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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBWI251219C00017500 | 10/22 12:31 PM | 17.50 | 8.80 | 5.9 | 6.8 | 0.00 | 0.00% | 5 | 6 | 65.63% | Yes |
| BBWI251219C00020000 | 10/31 12:25 PM | 20.00 | 4.80 | 3.8 | 4.6 | 0.00 | 0.00% | 4 | 5 | 60.55% | Yes |
| BBWI251219C00022500 | 11/5 3:42 PM | 22.50 | 2.47 | 2.35 | 2.7 | 0.02 | 0.82% | 2 | 74 | 59.38% | Yes |
| BBWI251219C00025000 | 11/5 11:16 AM | 25.00 | 1.30 | 1.25 | 1.5 | -0.05 | -3.70% | 31 | 1465 | 58.79% | No |
| BBWI251219C00027500 | 11/5 3:18 PM | 27.50 | 0.75 | 0.65 | 0.8 | 0.10 | 15.38% | 33 | 2460 | 59.96% | No |
| BBWI251219C00030000 | 11/5 2:10 PM | 30.00 | 0.36 | 0.3 | 0.45 | -0.04 | -10.00% | 21 | 2598 | 61.33% | No |
| BBWI251219C00032500 | 11/5 12:37 PM | 32.50 | 0.20 | 0.1 | 0.25 | 0.02 | 11.11% | 5 | 532 | 61.33% | No |
| BBWI251219C00035000 | 11/3 11:12 AM | 35.00 | 0.10 | 0 | 0.15 | 0.00 | 0.00% | 1 | 105 | 60.94% | No |
| BBWI251219C00037500 | 11/4 12:20 PM | 37.50 | 0.05 | 0 | 0.6 | 0.00 | 0.00% | 20 | 144 | 91.02% | No |
| BBWI251219C00040000 | 10/14 11:25 AM | 40.00 | 0.16 | 0 | 0.3 | 0.00 | 0.00% | 7 | 126 | 86.72% | No |
| BBWI251219C00042500 | 9/26 2:28 PM | 42.50 | 0.10 | 0 | 0 | 0.00 | 0.00% | 19 | 15 | 50.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBWI251219P00017500 | 11/5 1:36 PM | 17.50 | 0.21 | 0.15 | 0.25 | 0.01 | 5.00% | 7 | 255 | 65.63% | No |
| BBWI251219P00020000 | 11/5 1:49 PM | 20.00 | 0.55 | 0.45 | 0.65 | -0.05 | -8.33% | 30 | 27371 | 60.55% | No |
| BBWI251219P00022500 | 11/5 1:33 PM | 22.50 | 1.36 | 1.25 | 1.45 | -0.09 | -6.21% | 32 | 1088 | 58.59% | No |
| BBWI251219P00025000 | 11/5 3:50 PM | 25.00 | 2.79 | 2.7 | 2.9 | 0.03 | 1.09% | 33 | 555 | 61.13% | Yes |
| BBWI251219P00027500 | 11/5 9:53 AM | 27.50 | 4.70 | 4.2 | 4.8 | 0.01 | 0.21% | 34 | 491 | 57.13% | Yes |
| BBWI251219P00030000 | 11/5 9:39 AM | 30.00 | 6.95 | 6.3 | 7.2 | 0.80 | 13.01% | 10 | 755 | 62.60% | Yes |
| BBWI251219P00032500 | 10/8 9:35 AM | 32.50 | 7.10 | 8.5 | 9.5 | 0.00 | 0.00% | 1 | 11 | 59.28% | Yes |
| BBWI251219P00035000 | 9/29 1:54 PM | 35.00 | 9.40 | 8.7 | 11.2 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| BBWI251219P00037500 | 9/19 11:24 AM | 37.50 | 12.50 | 10.7 | 11.5 | 0.00 | 0.00% | 10 | 10 | 0.00% | Yes |
| BBWI251219P00040000 | 9/29 12:47 PM | 40.00 | 14.20 | 13.6 | 16.3 | 0.00 | 0.00% | 0 | 7 | 0.00% | Yes |
