Options Chain for BATH & BODY WORKS INC COM (BBWI) - $32.02 as of 10/17/2024 8:15:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 14.80 | 15.20 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:06 PM EST | |||
| 18.00 | 13.90 | 14.20 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 19.00 | 12.90 | 13.50 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 20.00 | 11.00 | 12.50 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 21.00 | 10.90 | 12.70 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 22.00 | 8.80 | 12.20 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 23.00 | 7.20 | 9.50 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 24.00 | 8.00 | 8.20 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 25.00 | 5.30 | 7.20 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 26.00 | 4.40 | 7.70 | 4.20 | 0.00 | 0.00% | 0 | 2 | 1.69 | 0.99 | 0.01 | -0.01 | 10/3/2024 | 10/17/2024 4:00:06 PM EST |
| 27.00 | 4.90 | 5.30 | 4.60 | 0.00 | 0.00% | 0 | 9 | 1.52 | 0.97 | 0.02 | -0.01 | 9/26/2024 | 10/17/2024 4:00:06 PM EST |
| 28.00 | 4.10 | 4.30 | 2.65 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.93 | 0.04 | -0.02 | 9/17/2024 | 10/17/2024 4:00:06 PM EST |
| 29.00 | 3.20 | 3.40 | 3.27 | -0.03 | -0.91% | 50 | 231 | 1.04 | 0.87 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 30.00 | 2.40 | 2.60 | 2.13 | 0.00 | 0.00% | 0 | 30 | 0.44 | 0.79 | 0.10 | -0.04 | 10/11/2024 | 10/17/2024 4:00:06 PM EST |
| 31.00 | 1.70 | 1.85 | 1.58 | -0.82 | -34.17% | 51 | 833 | 0.43 | 0.67 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 32.00 | 1.10 | 1.25 | 1.05 | -0.05 | -4.55% | 2 | 99 | 0.42 | 0.54 | 0.14 | -0.04 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 33.00 | 0.65 | 0.80 | 0.72 | -0.33 | -31.43% | 104 | 159 | 0.42 | 0.40 | 0.14 | -0.04 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 34.00 | 0.35 | 0.50 | 0.30 | -0.31 | -50.82% | 1 | 185 | 0.42 | 0.27 | 0.12 | -0.03 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 35.00 | 0.15 | 0.30 | 0.23 | -0.07 | -23.34% | 800 | 854 | 0.41 | 0.17 | 0.09 | -0.02 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 36.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 69 | 0.41 | 0.10 | 0.06 | -0.02 | 10/16/2024 | 10/17/2024 4:00:06 PM EST |
| 37.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.05 | 0.04 | -0.01 | 9/30/2024 | 10/17/2024 4:00:06 PM EST |
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.03 | 0.02 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.01 | 0.01 | 0.00 | 10/17/2024 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.58 | 0.01 | 0.01 | 0.00 | 10/17/2024 4:00:06 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:06 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | -0.01 | 9/16/2024 | 10/17/2024 4:00:06 PM EST |
| 22.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 51 | 1.81 | 0.00 | 0.00 | -0.01 | 9/17/2024 | 10/17/2024 4:00:06 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 5 | 1.50 | 0.00 | 0.00 | -0.01 | 9/20/2024 | 10/17/2024 4:00:06 PM EST |
| 25.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 17,789 | 0.95 | 0.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 4:00:06 PM EST |
| 26.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 348 | 1.20 | -0.01 | 0.01 | -0.01 | 10/8/2024 | 10/17/2024 4:00:06 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 46 | 0.68 | -0.03 | 0.02 | -0.01 | 10/16/2024 | 10/17/2024 4:00:06 PM EST |
| 28.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 61 | 31 | 0.47 | -0.07 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 29.00 | 0.15 | 0.30 | 0.19 | -0.06 | -24.00% | 40 | 31 | 0.48 | -0.13 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 30.00 | 0.35 | 0.45 | 0.42 | 0.00 | 0.00% | 0 | 16 | 0.47 | -0.21 | 0.10 | -0.04 | 10/16/2024 | 10/17/2024 4:00:06 PM EST |
| 31.00 | 0.60 | 0.75 | 0.60 | -0.52 | -46.43% | 1 | 67 | 0.45 | -0.33 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 32.00 | 1.00 | 1.15 | 2.09 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.46 | 0.14 | -0.04 | 10/10/2024 | 10/17/2024 4:00:06 PM EST |
| 33.00 | 1.55 | 1.70 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.60 | 0.14 | -0.04 | 10/3/2024 | 10/17/2024 4:00:06 PM EST |
| 34.00 | 2.25 | 3.40 | 2.45 | +0.30 | +13.96% | 4 | 14 | 0.76 | -0.73 | 0.12 | -0.03 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 35.00 | 3.00 | 3.40 | % | 0 | 0 | 1.00 | -0.83 | 0.09 | -0.02 | 10/17/2024 4:00:06 PM EST | |||
| 36.00 | 3.90 | 4.30 | 4.98 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.90 | 0.06 | -0.02 | 9/26/2024 | 10/17/2024 4:00:06 PM EST |
| 37.00 | 4.90 | 6.90 | % | 0 | 0 | 1.40 | -0.95 | 0.04 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 38.00 | 5.80 | 6.10 | % | 0 | 0 | 1.54 | -0.97 | 0.02 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 39.00 | 6.80 | 7.10 | % | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 10/17/2024 4:00:06 PM EST | |||
| 40.00 | 6.10 | 9.50 | % | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 10/17/2024 4:00:06 PM EST | |||
| 41.00 | 8.80 | 9.10 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:06 PM EST | |||
| 42.00 | 9.90 | 10.10 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:06 PM EST | |||
| 45.00 | 12.80 | 13.10 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:06 PM EST |