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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBWI260320C00015000 | 10/30 12:28 PM | 15.00 | 9.75 | 8.6 | 9.5 | 0.00 | 0.00% | 1 | 26 | 62.50% | Yes |
| BBWI260320C00017500 | 11/5 10:49 AM | 17.50 | 6.85 | 6.5 | 7.4 | -1.75 | -20.35% | 1 | 2 | 58.69% | Yes |
| BBWI260320C00020000 | 11/5 11:16 AM | 20.00 | 4.95 | 4.8 | 5.5 | -0.75 | -13.16% | 11 | 147 | 56.59% | Yes |
| BBWI260320C00022500 | 10/31 9:30 AM | 22.50 | 3.80 | 3.6 | 4 | 0.00 | 0.00% | 1 | 57 | 57.32% | Yes |
| BBWI260320C00025000 | 11/5 3:07 PM | 25.00 | 2.65 | 2.45 | 2.75 | 0.10 | 3.92% | 12 | 269 | 54.98% | No |
| BBWI260320C00027500 | 11/5 10:29 AM | 27.50 | 1.65 | 1.6 | 1.95 | -0.09 | -5.17% | 9 | 451 | 54.40% | No |
| BBWI260320C00030000 | 11/3 10:54 AM | 30.00 | 1.30 | 1.1 | 1.35 | 0.00 | 0.00% | 6 | 350 | 54.69% | No |
| BBWI260320C00032500 | 11/5 2:26 PM | 32.50 | 0.86 | 0.6 | 0.9 | 0.06 | 7.50% | 10 | 1628 | 52.78% | No |
| BBWI260320C00035000 | 10/27 1:07 PM | 35.00 | 0.90 | 0.4 | 0.65 | 0.00 | 0.00% | 10 | 425 | 53.81% | No |
| BBWI260320C00037500 | 11/4 2:08 PM | 37.50 | 0.30 | 0.25 | 0.5 | 0.00 | 0.00% | 2 | 127 | 54.83% | No |
| BBWI260320C00040000 | 10/29 3:02 PM | 40.00 | 0.38 | 0.2 | 0.35 | 0.00 | 0.00% | 20 | 627 | 55.96% | No |
| BBWI260320C00042500 | 10/23 12:57 PM | 42.50 | 0.36 | 0.1 | 0.75 | 0.00 | 0.00% | 5 | 94 | 66.89% | No |
| BBWI260320C00045000 | 10/27 9:41 AM | 45.00 | 0.22 | 0.05 | 0.4 | 0.00 | 0.00% | 2 | 172 | 62.31% | No |
| BBWI260320C00047500 | 10/29 12:28 PM | 47.50 | 0.15 | 0 | 0.4 | 0.00 | 0.00% | 10 | 259 | 64.75% | No |
| BBWI260320C00050000 | 10/13 3:17 PM | 50.00 | 0.15 | 0 | 0.15 | 0.00 | 0.00% | 10 | 32 | 58.20% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBWI260320P00015000 | 10/28 11:23 AM | 15.00 | 0.27 | 0.35 | 0.5 | 0.00 | 0.00% | 80 | 48 | 63.67% | No |
| BBWI260320P00017500 | 10/31 10:34 AM | 17.50 | 0.80 | 0.75 | 0.95 | 0.00 | 0.00% | 4 | 59 | 60.16% | No |
| BBWI260320P00020000 | 11/5 11:12 AM | 20.00 | 1.60 | 1.35 | 2.1 | 0.17 | 11.89% | 1 | 167 | 61.43% | No |
| BBWI260320P00022500 | 11/3 1:55 PM | 22.50 | 2.35 | 2.35 | 2.65 | 0.00 | 0.00% | 24 | 341 | 54.59% | No |
| BBWI260320P00025000 | 11/4 12:46 PM | 25.00 | 4.00 | 3.6 | 4.1 | 0.00 | 0.00% | 10 | 370 | 53.27% | Yes |
| BBWI260320P00027500 | 11/5 12:37 PM | 27.50 | 5.48 | 5.3 | 5.7 | 1.28 | 30.48% | 3 | 541 | 52.15% | Yes |
| BBWI260320P00030000 | 11/4 12:24 PM | 30.00 | 7.32 | 7.1 | 7.6 | 0.00 | 0.00% | 1 | 653 | 50.05% | Yes |
| BBWI260320P00032500 | 10/31 9:53 AM | 32.50 | 9.45 | 9.1 | 10 | 0.00 | 0.00% | 1 | 5 | 51.56% | Yes |
| BBWI260320P00035000 | 9/30 12:14 PM | 35.00 | 10.25 | 11.3 | 12.2 | 0.00 | 0.00% | 2 | 219 | 62.55% | Yes |
| BBWI260320P00040000 | 9/30 12:31 PM | 40.00 | 14.77 | 16 | 17 | 0.00 | 0.00% | 4 | 17 | 69.34% | Yes |
| BBWI260320P00042500 | 8/4 1:21 PM | 42.50 | 14.02 | 15.9 | 16.1 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| BBWI260320P00045000 | 9/30 9:31 AM | 45.00 | 19.10 | 19.9 | 22.2 | 0.00 | 0.00% | 6 | 8 | 85.21% | Yes |
