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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBWI260220C00015000 | 10/29 11:29 AM | 15.00 | 10.50 | 8.4 | 9.4 | 0.00 | 0.00% | 1 | 13 | 61.82% | Yes |
| BBWI260220C00017500 | 10/7 12:26 PM | 17.50 | 9.10 | 6.3 | 7.2 | 0.00 | 0.00% | 1 | 1 | 59.03% | Yes |
| BBWI260220C00020000 | 10/28 2:41 PM | 20.00 | 6.85 | 4.7 | 5.2 | 0.00 | 0.00% | 1 | 11 | 58.64% | Yes |
| BBWI260220C00022500 | 11/5 3:21 PM | 22.50 | 3.30 | 3.2 | 3.6 | -0.20 | -5.71% | 1 | 114 | 56.15% | Yes |
| BBWI260220C00025000 | 11/3 10:52 AM | 25.00 | 2.40 | 2.05 | 2.35 | 0.00 | 0.00% | 2 | 157 | 53.96% | No |
| BBWI260220C00027500 | 11/5 11:31 AM | 27.50 | 1.25 | 1.2 | 1.55 | 0.00 | 0.00% | 7 | 335 | 52.83% | No |
| BBWI260220C00030000 | 11/4 2:16 PM | 30.00 | 0.80 | 0.75 | 1 | 0.00 | 0.00% | 1 | 393 | 53.17% | No |
| BBWI260220C00032500 | 11/5 11:51 AM | 32.50 | 0.55 | 0.45 | 0.6 | -0.08 | -12.70% | 20 | 206 | 52.73% | No |
| BBWI260220C00035000 | 11/5 3:04 PM | 35.00 | 0.38 | 0.25 | 0.4 | -0.02 | -5.00% | 1 | 569 | 53.03% | No |
| BBWI260220C00037500 | 11/5 9:48 AM | 37.50 | 0.22 | 0.15 | 0.45 | -0.03 | -12.00% | 2 | 400 | 58.40% | No |
| BBWI260220C00040000 | 10/30 1:52 PM | 40.00 | 0.20 | 0.05 | 0.2 | 0.00 | 0.00% | 2 | 69 | 53.71% | No |
| BBWI260220C00042500 | 10/22 10:40 AM | 42.50 | 0.20 | 0.05 | 0.35 | 0.00 | 0.00% | 20 | 277 | 63.87% | No |
| BBWI260220C00045000 | 10/28 12:12 PM | 45.00 | 0.17 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 297 | 60.55% | No |
| BBWI260220C00047500 | 10/15 1:44 PM | 47.50 | 0.17 | 0.05 | 0.15 | 0.00 | 0.00% | 14 | 43 | 64.65% | No |
| BBWI260220C00050000 | 9/19 12:45 PM | 50.00 | 0.03 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 5 | 68.36% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBWI260220P00015000 | 10/30 10:36 AM | 15.00 | 0.25 | 0.15 | 0.3 | 0.00 | 0.00% | 2 | 14 | 60.25% | No |
| BBWI260220P00017500 | 10/23 1:06 PM | 17.50 | 0.36 | 0.45 | 0.8 | 0.00 | 0.00% | 2 | 45 | 59.96% | No |
| BBWI260220P00020000 | 11/5 10:39 AM | 20.00 | 1.15 | 0.95 | 1.25 | 0.00 | 0.00% | 3 | 121 | 53.66% | No |
| BBWI260220P00022500 | 11/5 3:18 PM | 22.50 | 2.05 | 1.9 | 2.15 | -0.06 | -2.84% | 16 | 156 | 51.51% | No |
| BBWI260220P00025000 | 11/4 3:06 PM | 25.00 | 3.39 | 3.2 | 3.6 | 0.00 | 0.00% | 3 | 213 | 51.03% | Yes |
| BBWI260220P00027500 | 10/31 3:07 PM | 27.50 | 4.70 | 4.8 | 5.3 | 0.00 | 0.00% | 10 | 698 | 54.40% | Yes |
| BBWI260220P00030000 | 10/29 2:42 PM | 30.00 | 5.95 | 6.7 | 7.3 | 0.00 | 0.00% | 1 | 75 | 55.03% | Yes |
| BBWI260220P00032500 | 10/22 3:57 PM | 32.50 | 7.20 | 8.9 | 9.7 | 0.00 | 0.00% | 30 | 72 | 50.29% | Yes |
| BBWI260220P00035000 | 10/3 3:22 PM | 35.00 | 9.80 | 11.2 | 12.1 | 0.00 | 0.00% | 2 | 23 | 52.05% | Yes |
| BBWI260220P00037500 | 7/31 9:53 AM | 37.50 | 9.12 | 11.1 | 11.3 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| BBWI260220P00040000 | 9/30 12:26 PM | 40.00 | 14.59 | 16 | 17.1 | 0.00 | 0.00% | 2 | 33 | 58.89% | Yes |
