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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBWI260618C00015000 | 11/5 10:41 AM | 15.00 | 9.15 | 9 | 9.9 | -2.15 | -19.03% | 2 | 5 | 60.69% | Yes |
| BBWI260618C00017500 | 7/29 2:51 PM | 17.50 | 14.19 | 10.1 | 10.3 | 0.00 | 0.00% | 0 | 0 | 107.52% | Yes |
| BBWI260618C00020000 | 10/31 3:31 PM | 20.00 | 6.41 | 5.6 | 6.2 | 0.00 | 0.00% | 3 | 20 | 56.15% | Yes |
| BBWI260618C00022500 | 10/31 3:31 PM | 22.50 | 4.97 | 4.2 | 4.8 | 0.00 | 0.00% | 3 | 10 | 54.35% | Yes |
| BBWI260618C00025000 | 10/31 3:31 PM | 25.00 | 3.77 | 3.1 | 3.7 | 0.00 | 0.00% | 3 | 58 | 53.42% | No |
| BBWI260618C00027500 | 11/5 12:25 PM | 27.50 | 2.75 | 2.2 | 2.85 | -0.55 | -16.67% | 100 | 154 | 52.52% | No |
| BBWI260618C00030000 | 11/5 3:36 PM | 30.00 | 2.00 | 1.8 | 2.05 | 0.08 | 4.17% | 188 | 1197 | 52.83% | No |
| BBWI260618C00032500 | 11/4 10:34 AM | 32.50 | 1.55 | 1.2 | 1.6 | 0.00 | 0.00% | 98 | 1053 | 52.05% | No |
| BBWI260618C00035000 | 11/5 11:16 AM | 35.00 | 1.03 | 0.65 | 1.25 | -0.07 | -6.36% | 8 | 1817 | 50.34% | No |
| BBWI260618C00037500 | 10/28 3:50 PM | 37.50 | 1.10 | 0.6 | 1 | 0.00 | 0.00% | 134 | 140 | 52.49% | No |
| BBWI260618C00040000 | 10/30 9:30 AM | 40.00 | 0.65 | 0.45 | 0.75 | 0.00 | 0.00% | 10 | 57 | 52.49% | No |
| BBWI260618C00042500 | 11/5 9:30 AM | 42.50 | 0.45 | 0.3 | 0.55 | -0.30 | -40.00% | 10 | 21 | 51.81% | No |
| BBWI260618C00045000 | 10/13 10:25 AM | 45.00 | 0.55 | 0.2 | 0.45 | 0.00 | 0.00% | 1 | 73 | 52.05% | No |
| BBWI260618C00047500 | 10/27 3:54 PM | 47.50 | 0.40 | 0.15 | 0.55 | 0.00 | 0.00% | 2 | 124 | 56.06% | No |
| BBWI260618C00050000 | 10/28 11:57 AM | 50.00 | 0.32 | 0.1 | 0.35 | 0.00 | 0.00% | 6 | 19 | 54.10% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBWI260618P00015000 | 10/14 10:33 AM | 15.00 | 0.65 | 0.7 | 0.85 | 0.00 | 0.00% | 10 | 26 | 60.06% | No |
| BBWI260618P00017500 | 10/31 2:31 PM | 17.50 | 1.25 | 1.2 | 1.5 | 0.00 | 0.00% | 2 | 16 | 57.15% | No |
| BBWI260618P00020000 | 11/5 11:32 AM | 20.00 | 2.30 | 2.05 | 2.35 | 0.70 | 43.75% | 1 | 83 | 55.37% | No |
| BBWI260618P00022500 | 11/5 11:50 AM | 22.50 | 3.35 | 3.1 | 3.4 | -0.05 | -1.47% | 10 | 135 | 52.93% | No |
| BBWI260618P00025000 | 10/30 10:11 AM | 25.00 | 4.20 | 4.4 | 4.8 | 0.00 | 0.00% | 2 | 68 | 51.39% | Yes |
| BBWI260618P00027500 | 10/30 10:09 AM | 27.50 | 5.70 | 5.9 | 6.4 | 0.00 | 0.00% | 3 | 497 | 52.88% | Yes |
| BBWI260618P00030000 | 10/17 2:15 PM | 30.00 | 6.50 | 7.7 | 8.3 | 0.00 | 0.00% | 1 | 100 | 53.22% | Yes |
| BBWI260618P00032500 | 9/5 11:47 AM | 32.50 | 5.50 | 8.2 | 8.4 | 0.00 | 0.00% | 10 | 544 | 0.00% | Yes |
| BBWI260618P00035000 | 10/27 12:25 PM | 35.00 | 10.00 | 11.7 | 12.6 | 0.00 | 0.00% | 2 | 11 | 55.66% | Yes |
| BBWI260618P00037500 | 10/13 12:07 PM | 37.50 | 12.70 | 13.9 | 14.8 | 0.00 | 0.00% | 2 | 6 | 55.49% | Yes |
| BBWI260618P00040000 | 10/2 2:15 PM | 40.00 | 14.95 | 16.2 | 17.2 | 0.00 | 0.00% | 2 | 85 | 58.11% | Yes |
| BBWI260618P00042500 | 10/2 3:01 PM | 42.50 | 17.14 | 18.7 | 19.6 | 0.00 | 0.00% | 0 | 1 | 60.06% | Yes |
