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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBWI270115C00015000 | 10/13 2:26 PM | 15.00 | 12.10 | 9.8 | 11.3 | 0.00 | 0.00% | 1 | 67 | 62.74% | Yes |
| BBWI270115C00017500 | 10/30 9:38 AM | 17.50 | 8.91 | 7.9 | 9.9 | 0.00 | 0.00% | 1 | 39 | 60.16% | Yes |
| BBWI270115C00020000 | 10/31 2:32 PM | 20.00 | 7.55 | 6.6 | 8.5 | 0.00 | 0.00% | 30 | 170 | 59.30% | Yes |
| BBWI270115C00022500 | 10/15 3:06 PM | 22.50 | 7.40 | 5.4 | 7 | 0.00 | 0.00% | 5 | 21 | 56.62% | Yes |
| BBWI270115C00025000 | 11/5 12:57 PM | 25.00 | 4.90 | 4.6 | 6 | 0.03 | 0.62% | 12 | 144 | 57.02% | No |
| BBWI270115C00027500 | 10/30 9:58 AM | 27.50 | 4.30 | 3.8 | 5.4 | 0.00 | 0.00% | 1 | 116 | 57.91% | No |
| BBWI270115C00030000 | 11/5 10:42 AM | 30.00 | 3.10 | 2.5 | 4.7 | -0.20 | -6.06% | 2 | 168 | 54.65% | No |
| BBWI270115C00032500 | 11/5 3:00 PM | 32.50 | 2.68 | 2.15 | 4.7 | 0.04 | 1.52% | 18 | 188 | 58.42% | No |
| BBWI270115C00035000 | 11/5 12:17 PM | 35.00 | 3.20 | 2.1 | 2.55 | 0.95 | 42.22% | 14 | 257 | 52.00% | No |
| BBWI270115C00037500 | 10/30 9:35 AM | 37.50 | 1.95 | 1.3 | 3.5 | 0.00 | 0.00% | 1 | 80 | 56.91% | No |
| BBWI270115C00040000 | 11/3 10:22 AM | 40.00 | 1.65 | 1.4 | 1.8 | 0.00 | 0.00% | 27 | 347 | 51.56% | No |
| BBWI270115C00042500 | 10/30 3:39 PM | 42.50 | 1.25 | 1.15 | 3.2 | 0.00 | 0.00% | 2 | 84 | 61.48% | No |
| BBWI270115C00045000 | 11/5 3:42 PM | 45.00 | 1.05 | 0.95 | 1.2 | -0.40 | -27.59% | 14 | 112 | 50.76% | No |
| BBWI270115C00047500 | 9/2 3:16 PM | 47.50 | 1.65 | 1 | 1.2 | 0.00 | 0.00% | 13 | 91 | 53.71% | No |
| BBWI270115C00050000 | 11/3 2:04 PM | 50.00 | 0.77 | 0.65 | 1 | 0.00 | 0.00% | 100 | 876 | 51.86% | No |
| BBWI270115C00055000 | 10/24 12:16 PM | 55.00 | 0.65 | 0.45 | 1.55 | 0.00 | 0.00% | 1 | 45 | 58.96% | No |
| BBWI270115C00060000 | 10/29 11:23 AM | 60.00 | 0.40 | 0.25 | 0.55 | 0.00 | 0.00% | 5 | 469 | 50.98% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BBWI270115P00015000 | 11/4 10:42 AM | 15.00 | 0.89 | 0.5 | 1.65 | 0.00 | 0.00% | 1 | 85 | 58.72% | No |
| BBWI270115P00017500 | 11/5 2:52 PM | 17.50 | 2.35 | 1.2 | 4 | 0.50 | 27.03% | 4 | 650 | 58.20% | No |
| BBWI270115P00020000 | 11/5 11:50 AM | 20.00 | 3.35 | 3.1 | 3.5 | 0.05 | 1.52% | 10 | 47 | 52.44% | No |
| BBWI270115P00022500 | 11/5 1:50 PM | 22.50 | 4.50 | 4.3 | 4.7 | 0.30 | 7.14% | 1 | 129 | 50.90% | No |
| BBWI270115P00025000 | 11/3 2:25 PM | 25.00 | 5.65 | 5.4 | 6.1 | 0.00 | 0.00% | 1 | 138 | 51.61% | Yes |
| BBWI270115P00027500 | 10/30 3:56 PM | 27.50 | 7.30 | 5.8 | 7.8 | 0.00 | 0.00% | 4 | 47 | 51.62% | Yes |
| BBWI270115P00030000 | 10/30 9:59 AM | 30.00 | 8.65 | 8.7 | 9.5 | 0.00 | 0.00% | 3 | 131 | 50.29% | Yes |
| BBWI270115P00032500 | 9/18 1:37 PM | 32.50 | 9.20 | 7.3 | 11.2 | 0.00 | 0.00% | 1 | 127 | 47.68% | Yes |
| BBWI270115P00035000 | 10/29 9:56 AM | 35.00 | 11.59 | 11.7 | 13.4 | 0.00 | 0.00% | 1 | 34 | 49.12% | Yes |
| BBWI270115P00037500 | 9/2 12:12 PM | 37.50 | 10.90 | 13.1 | 13.5 | 0.00 | 0.00% | 9 | 38 | 0.00% | Yes |
| BBWI270115P00040000 | 9/15 1:08 PM | 40.00 | 14.39 | 14.9 | 17.4 | 0.00 | 0.00% | 4 | 17 | 44.60% | Yes |
| BBWI270115P00042500 | 5/8 10:20 AM | 42.50 | 14.00 | 16.5 | 17.3 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| BBWI270115P00045000 | 8/11 2:34 PM | 45.00 | 17.85 | 18.9 | 19.2 | 0.00 | 0.00% | 1 | 16 | 0.00% | Yes |
| BBWI270115P00055000 | 5/20 11:47 AM | 55.00 | 22.00 | 25.3 | 28.7 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
