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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBWI260116C00015000 | 10/31 9:42 AM | 15.00 | 8.97 | 8.3 | 9.3 | 0.00 | 0.00% | 1 | 23 | 66.80% | Yes |
| BBWI260116C00017500 | 10/16 3:51 PM | 17.50 | 8.63 | 5.4 | 7 | 0.00 | 0.00% | 1 | 5 | 82.32% | Yes |
| BBWI260116C00020000 | 10/30 2:37 PM | 20.00 | 5.00 | 4.1 | 4.9 | 0.00 | 0.00% | 10 | 365 | 57.52% | Yes |
| BBWI260116C00022500 | 11/4 1:24 PM | 22.50 | 2.70 | 2.7 | 3.1 | -0.12 | -4.26% | 2 | 675 | 55.91% | Yes |
| BBWI260116C00025000 | 11/5 2:36 PM | 25.00 | 1.75 | 1.65 | 1.95 | 0.05 | 2.94% | 40 | 854 | 56.20% | No |
| BBWI260116C00027500 | 11/5 2:10 PM | 27.50 | 1.07 | 0.95 | 1.15 | 0.12 | 12.63% | 185 | 1578 | 55.86% | No |
| BBWI260116C00030000 | 11/5 3:57 PM | 30.00 | 0.60 | 0.4 | 0.65 | 0.04 | 7.14% | 3026 | 2930 | 53.52% | No |
| BBWI260116C00032500 | 11/4 1:19 PM | 32.50 | 0.35 | 0.3 | 0.45 | 0.00 | 0.00% | 1 | 2008 | 58.15% | No |
| BBWI260116C00035000 | 11/5 3:06 PM | 35.00 | 0.30 | 0.15 | 0.3 | 0.07 | 30.43% | 3 | 2798 | 59.18% | No |
| BBWI260116C00037500 | 11/5 3:31 PM | 37.50 | 0.17 | 0.15 | 0.2 | -0.03 | -15.00% | 20 | 815 | 63.28% | No |
| BBWI260116C00040000 | 11/5 3:22 PM | 40.00 | 0.12 | 0.1 | 0.15 | 0.04 | 50.00% | 456 | 1936 | 65.53% | No |
| BBWI260116C00042500 | 10/29 11:46 AM | 42.50 | 0.10 | 0 | 0.15 | 0.00 | 0.00% | 485 | 358 | 65.63% | No |
| BBWI260116C00045000 | 10/28 9:52 AM | 45.00 | 0.10 | 0 | 0.15 | 0.00 | 0.00% | 187 | 432 | 70.70% | No |
| BBWI260116C00047500 | 11/5 9:47 AM | 47.50 | 0.06 | 0 | 0.3 | 0.01 | 20.00% | 2 | 269 | 84.18% | No |
| BBWI260116C00050000 | 11/4 10:45 AM | 50.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 31 | 2148 | 75.39% | No |
| BBWI260116C00052500 | 7/9 12:59 PM | 52.50 | 0.39 | 0 | 0.1 | 0.00 | 0.00% | 1 | 64 | 79.30% | No |
| BBWI260116C00055000 | 8/25 10:29 AM | 55.00 | 0.13 | 0 | 0.1 | 0.00 | 0.00% | 1 | 193 | 83.20% | No |
| BBWI260116C00057500 | 8/13 2:13 PM | 57.50 | 0.10 | 0 | 0.15 | 0.00 | 0.00% | 40 | 112 | 91.41% | No |
| BBWI260116C00060000 | 5/20 11:29 AM | 60.00 | 0.35 | 0 | 0.4 | 0.00 | 0.00% | 3 | 93 | 110.35% | No |
| BBWI260116C00065000 | 7/28 9:50 AM | 65.00 | 0.03 | 0 | 0.15 | 0.00 | 0.00% | 2 | 35 | 101.56% | No |
| BBWI260116C00070000 | 2/28 9:31 AM | 70.00 | 0.30 | 0 | 0.3 | 0.00 | 0.00% | 10 | 69 | 118.56% | No |
| BBWI260116C00075000 | 9/15 11:16 AM | 75.00 | 0.04 | 0 | 0.1 | 0.00 | 0.00% | 5 | 174 | 107.42% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBWI260116P00015000 | 11/4 12:43 PM | 15.00 | 0.12 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 728 | 61.33% | No |
| BBWI260116P00017500 | 11/3 9:48 AM | 17.50 | 0.25 | 0.25 | 0.4 | 0.00 | 0.00% | 4 | 958 | 58.79% | No |
| BBWI260116P00020000 | 11/4 12:43 PM | 20.00 | 0.84 | 0.7 | 0.9 | 0.00 | 0.00% | 24 | 1006 | 55.86% | No |
| BBWI260116P00022500 | 11/5 3:13 PM | 22.50 | 1.68 | 1.55 | 1.85 | -0.02 | -1.18% | 12 | 860 | 54.64% | No |
| BBWI260116P00025000 | 11/5 12:19 PM | 25.00 | 3.00 | 2.8 | 3.2 | 0.00 | 0.00% | 20 | 1268 | 52.59% | Yes |
| BBWI260116P00027500 | 11/5 1:45 PM | 27.50 | 4.78 | 4.5 | 5 | -0.02 | -0.42% | 1 | 524 | 51.81% | Yes |
| BBWI260116P00030000 | 11/5 9:40 AM | 30.00 | 7.05 | 6.4 | 7.3 | 1.00 | 16.53% | 5 | 1505 | 52.64% | Yes |
| BBWI260116P00032500 | 11/4 12:37 PM | 32.50 | 9.30 | 8.8 | 9.6 | 0.00 | 0.00% | 3 | 356 | 57.03% | Yes |
| BBWI260116P00035000 | 10/16 2:15 PM | 35.00 | 9.75 | 11.1 | 12 | 0.00 | 0.00% | 211 | 182 | 57.72% | Yes |
| BBWI260116P00037500 | 9/8 9:32 AM | 37.50 | 9.30 | 0 | 0 | 0.00 | 0.00% | 10 | 256 | 0.00% | Yes |
| BBWI260116P00040000 | 10/10 11:42 AM | 40.00 | 14.67 | 16 | 17.1 | 0.00 | 0.00% | 1 | 82 | 71.68% | Yes |
| BBWI260116P00042500 | 9/8 9:32 AM | 42.50 | 14.00 | 0 | 0 | 0.00 | 0.00% | 9 | 49 | 0.00% | Yes |
| BBWI260116P00045000 | 9/2 9:38 AM | 45.00 | 16.20 | 18.9 | 20.2 | 0.00 | 0.00% | 4 | 9 | 0.00% | Yes |
| BBWI260116P00047500 | 9/17 2:50 PM | 47.50 | 21.60 | 19.7 | 23.1 | 0.00 | 0.00% | 1 | 11 | 0.00% | Yes |
| BBWI260116P00050000 | 3/6 2:03 PM | 50.00 | 16.30 | 21.6 | 23.6 | 0.00 | 0.00% | 32 | 72 | 0.00% | Yes |
| BBWI260116P00052500 | 7/16 11:16 AM | 52.50 | 21.90 | 25.8 | 25.9 | 0.00 | 0.00% | 5 | 4 | 0.00% | Yes |
| BBWI260116P00055000 | 6/20 11:42 AM | 55.00 | 27.15 | 23 | 23.6 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| BBWI260116P00057500 | 6/13 1:37 PM | 57.50 | 15.70 | 20.4 | 23 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| BBWI260116P00060000 | 8/28 10:38 AM | 60.00 | 27.30 | 27.5 | 28.8 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| BBWI260116P00065000 | 8/14 9:58 AM | 65.00 | 36.30 | 38.3 | 38.4 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| BBWI260116P00070000 | 3/28 11:44 AM | 70.00 | 22.10 | 22.6 | 25.3 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| BBWI260116P00075000 | 6/14 2:57 PM | 75.00 | 31.50 | 35 | 40 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
