Options Chain for BATH & BODY WORKS INC COM (BBWI) - $30.57 as of 10/22/2024 1:57:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.60 | 9.80 | 9.80 | % | 1 | 0 | 0.49 | 0.98 | 0.01 | 0.00 | 10/22/2024 | 10/22/2024 12:59:08 PM EST | |
| 21.00 | 8.60 | 8.80 | % | 0 | 0 | 0.83 | 0.97 | 0.01 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 22.00 | 7.60 | 7.90 | % | 0 | 0 | 0.67 | 0.94 | 0.02 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 23.00 | 6.70 | 7.00 | % | 0 | 0 | 0.74 | 0.91 | 0.03 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 24.00 | 5.40 | 6.10 | % | 0 | 0 | 0.63 | 0.87 | 0.04 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 25.00 | 5.00 | 5.20 | % | 0 | 0 | 0.61 | 0.82 | 0.04 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 26.00 | 4.20 | 4.40 | % | 0 | 0 | 0.59 | 0.77 | 0.05 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 27.00 | 3.50 | 3.70 | 5.75 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.71 | 0.06 | -0.02 | 10/17/2024 | 10/22/2024 12:59:08 PM EST |
| 28.00 | 2.90 | 3.10 | % | 0 | 0 | 0.59 | 0.64 | 0.07 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 29.00 | 2.35 | 2.45 | % | 0 | 0 | 0.56 | 0.57 | 0.07 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 30.00 | 1.85 | 1.95 | 2.05 | -0.55 | -21.16% | 1 | 10 | 0.56 | 0.50 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 31.00 | 1.40 | 1.55 | % | 0 | 0 | 0.55 | 0.43 | 0.07 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 32.00 | 1.05 | 1.20 | 1.05 | -0.48 | -31.38% | 1 | 51 | 0.54 | 0.36 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 33.00 | 0.75 | 0.90 | 1.25 | 0.00 | 0.00% | 0 | 52 | 0.54 | 0.30 | 0.07 | -0.02 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 34.00 | 0.55 | 0.70 | 0.86 | 0.00 | 0.00% | 0 | 103 | 0.53 | 0.24 | 0.06 | -0.02 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 35.00 | 0.40 | 0.50 | 0.99 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.18 | 0.05 | -0.02 | 10/18/2024 | 10/22/2024 12:59:08 PM EST |
| 36.00 | 0.30 | 0.40 | 0.85 | 0.00 | 0.00% | 0 | 20 | 0.53 | 0.14 | 0.04 | -0.01 | 10/16/2024 | 10/22/2024 12:59:08 PM EST |
| 37.00 | 0.20 | 0.30 | 0.67 | 0.00 | 0.00% | 0 | 30 | 0.53 | 0.10 | 0.04 | -0.01 | 10/16/2024 | 10/22/2024 12:59:08 PM EST |
| 38.00 | 0.10 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.07 | 0.03 | -0.01 | 10/14/2024 | 10/22/2024 12:59:08 PM EST |
| 39.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.50 | 0.05 | 0.02 | -0.01 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 40.00 | 0.00 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 54 | 0.86 | 0.04 | 0.02 | -0.01 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.04 | 0.02 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.03 | 0.01 | 0.00 | 10/22/2024 12:59:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 0.87 | -0.02 | 0.01 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | -0.03 | 0.01 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 22.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.06 | 0.02 | -0.01 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 23.00 | 0.25 | 0.35 | % | 0 | 0 | 0.67 | -0.09 | 0.03 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 24.00 | 0.35 | 0.45 | % | 0 | 0 | 0.61 | -0.13 | 0.04 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 25.00 | 0.50 | 0.60 | % | 0 | 0 | 0.60 | -0.18 | 0.04 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 26.00 | 0.75 | 0.85 | 0.70 | +0.10 | +16.67% | 1 | 2 | 0.59 | -0.23 | 0.05 | -0.02 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 27.00 | 1.00 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 48 | 0.58 | -0.29 | 0.06 | -0.02 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 28.00 | 1.35 | 1.50 | 0.83 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.36 | 0.07 | -0.03 | 10/18/2024 | 10/22/2024 12:59:08 PM EST |
| 29.00 | 1.80 | 1.95 | 1.35 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.43 | 0.07 | -0.03 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 30.00 | 2.30 | 2.45 | 1.90 | 0.00 | 0.00% | 0 | 117 | 0.56 | -0.50 | 0.07 | -0.03 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 31.00 | 2.85 | 3.00 | 1.98 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.57 | 0.07 | -0.03 | 10/18/2024 | 10/22/2024 12:59:08 PM EST |
| 32.00 | 3.50 | 3.70 | 2.10 | 0.00 | 0.00% | 0 | 100 | 0.54 | -0.64 | 0.07 | -0.03 | 10/16/2024 | 10/22/2024 12:59:08 PM EST |
| 33.00 | 4.20 | 4.40 | % | 0 | 0 | 0.53 | -0.70 | 0.07 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 34.00 | 5.00 | 5.20 | % | 0 | 0 | 0.53 | -0.76 | 0.06 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 35.00 | 5.80 | 6.00 | % | 0 | 0 | 0.56 | -0.82 | 0.05 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 36.00 | 4.70 | 8.70 | % | 0 | 0 | 1.16 | -0.86 | 0.04 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 37.00 | 5.60 | 9.60 | % | 0 | 0 | 1.19 | -0.90 | 0.04 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 38.00 | 6.50 | 10.50 | 7.01 | 0.00 | 0.00% | 0 | 1 | 1.23 | -0.93 | 0.03 | -0.01 | 10/10/2024 | 10/22/2024 12:59:08 PM EST |
| 39.00 | 8.30 | 11.40 | % | 0 | 0 | 1.26 | -0.95 | 0.02 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 40.00 | 9.20 | 12.40 | 8.00 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.96 | 0.02 | -0.01 | 10/16/2024 | 10/22/2024 12:59:08 PM EST |
| 41.00 | 10.10 | 13.30 | % | 0 | 0 | 1.33 | -0.96 | 0.02 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 42.00 | 11.10 | 14.30 | % | 0 | 0 | 1.38 | -0.97 | 0.01 | 0.00 | 10/22/2024 12:59:08 PM EST |