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
BBWI260515C00015000 9/26 2:49 PM 15.00 11.90 0 0 0.00 0.00% 5 5 0.00% Yes
BBWI260515C00017500 11/5 11:43 AM 17.50 7.40 0 7.8 -2.10 -22.11% 2 4 68.46% Yes
BBWI260515C00025000 11/5 11:40 AM 25.00 3.10 3 3.4 -0.60 -16.22% 64 66 55.03% No
BBWI260515C00027500 11/5 11:04 AM 27.50 2.10 1.95 2.5 -0.20 -8.70% 3 150 52.54% No
BBWI260515C00030000 11/5 2:25 PM 30.00 1.70 1.35 1.75 0.10 6.25% 12 561 51.39% No
BBWI260515C00032500 11/5 2:10 PM 32.50 1.20 1.05 1.3 -0.45 -27.27% 1 96 52.54% No
BBWI260515C00035000 11/4 2:49 PM 35.00 0.80 0.75 0.95 0.00 0.00% 1 18 52.59% No
BBWI260515C00037500 10/28 3:21 PM 37.50 0.90 0.5 0.7 0.00 0.00% 3 99 52.25% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
BBWI260515P00015000 10/31 10:56 AM 15.00 0.50 0.5 0.65 0.00 0.00% 5 14 58.84% No
BBWI260515P00017500 11/5 3:18 PM 17.50 1.15 1.15 1.2 0.00 0.00% 20 119 58.15% No
BBWI260515P00020000 11/5 1:59 PM 20.00 1.90 1.9 2.45 0.00 0.00% 286 135 59.64% No
BBWI260515P00022500 11/5 11:05 AM 22.50 3.10 2.75 3 0.95 44.19% 2 2 51.66% No
BBWI260515P00025000 11/5 2:36 PM 25.00 4.20 4 4.5 -0.11 -2.55% 31 108 50.64% Yes
BBWI260515P00027500 11/5 11:43 AM 27.50 5.80 5.6 6.7 0.20 3.57% 4 7 53.69% Yes
BBWI260515P00030000 10/31 12:40 PM 30.00 7.50 7.3 7.9 0.00 0.00% 1 11 51.42% Yes
BBWI260515P00032500 10/2 3:19 PM 32.50 8.35 9.3 10 0.00 0.00% 0 1 52.12% Yes
BBWI260515P00035000 10/13 12:07 PM 35.00 10.40 11.5 12.5 0.00 0.00% 4 4 58.55% Yes
BBWI260515P00037500 10/10 11:42 AM 37.50 12.62 13.7 14.8 0.00 0.00% 1 2 60.21% Yes