Options Chain for BATH & BODY WORKS INC COM (BBWI) - $30.44 as of 11/20/2024 7:48:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 10.90 | 13.50 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 20.00 | 10.10 | 12.40 | 10.09 | 0.00 | 0.00% | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:56 PM EST |
| 20.50 | 9.80 | 12.00 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 21.00 | 9.00 | 11.30 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 21.50 | 8.50 | 10.90 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 22.00 | 7.90 | 10.50 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 22.50 | 7.40 | 9.70 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 23.00 | 7.00 | 9.20 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 23.50 | 6.50 | 9.00 | % | 0 | 0 | 2.56 | 1.00 | 0.02 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 24.00 | 6.10 | 8.40 | % | 0 | 0 | 1.73 | 0.98 | 0.03 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 24.50 | 5.80 | 7.80 | % | 0 | 0 | 1.63 | 0.96 | 0.03 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 25.00 | 5.40 | 7.20 | 4.20 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.94 | 0.04 | -0.02 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 26.00 | 4.50 | 4.80 | % | 0 | 0 | 0.85 | 0.90 | 0.05 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 27.00 | 3.70 | 6.10 | 3.62 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.83 | 0.07 | -0.05 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 28.00 | 2.95 | 3.20 | 3.88 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.75 | 0.08 | -0.06 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 29.00 | 2.25 | 2.45 | 2.39 | -0.98 | -29.08% | 1 | 6 | 0.87 | 0.66 | 0.09 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 30.00 | 1.75 | 1.90 | 1.70 | +0.01 | +0.60% | 8 | 113 | 0.87 | 0.56 | 0.10 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 31.00 | 1.25 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 137 | 0.88 | 0.47 | 0.10 | -0.08 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 32.00 | 0.95 | 1.10 | 1.00 | +0.10 | +11.12% | 78 | 136 | 0.87 | 0.38 | 0.09 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 33.00 | 0.65 | 0.80 | 0.68 | +0.02 | +3.03% | 7 | 268 | 0.87 | 0.30 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 34.00 | 0.45 | 0.55 | 0.50 | +0.01 | +2.05% | 3 | 309 | 0.87 | 0.23 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 0.30 | 0.40 | 0.35 | +0.02 | +6.07% | 7 | 104 | 0.87 | 0.17 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 36.00 | 0.15 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 308 | 0.86 | 0.12 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 37.00 | 0.10 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 71 | 0.89 | 0.09 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 38.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 11 | 0.97 | 0.06 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 39.00 | 0.05 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 34 | 1.13 | 0.04 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 54 | 0.92 | 0.03 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 41.00 | 0.00 | 0.25 | % | 0 | 0 | 1.35 | 0.02 | 0.01 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 42.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.01 | 0.01 | -0.01 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.25 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 20.50 | 0.00 | 0.50 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 21.50 | 0.00 | 0.05 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:56 PM EST |
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 23.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 23.50 | 0.00 | 0.35 | % | 0 | 0 | 1.11 | 0.00 | 0.02 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.70 | 0.23 | 0.00 | 0.00% | 0 | 8 | 1.03 | -0.02 | 0.03 | -0.01 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 24.50 | 0.10 | 0.15 | 0.12 | -0.01 | -7.70% | 2 | 5 | 0.93 | -0.04 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 25.00 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 68 | 0.89 | -0.06 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 26.00 | 0.20 | 0.30 | 0.28 | -0.02 | -6.67% | 2 | 85 | 0.87 | -0.10 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 27.00 | 0.40 | 0.50 | 0.50 | +0.05 | +11.12% | 22 | 105 | 0.89 | -0.17 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 28.00 | 0.65 | 0.75 | 0.70 | -0.10 | -12.50% | 15 | 160 | 0.88 | -0.25 | 0.08 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 29.00 | 0.95 | 1.05 | 1.20 | +0.12 | +11.12% | 1 | 36 | 0.85 | -0.34 | 0.09 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 30.00 | 1.40 | 1.50 | 1.49 | -0.14 | -8.59% | 13 | 235 | 0.86 | -0.44 | 0.10 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 31.00 | 1.95 | 2.05 | 2.03 | +0.21 | +11.54% | 1 | 73 | 0.86 | -0.53 | 0.10 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 32.00 | 2.20 | 2.70 | 2.15 | 0.00 | 0.00% | 0 | 102 | 0.72 | -0.62 | 0.09 | -0.08 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 33.00 | 3.20 | 3.50 | 3.07 | 0.00 | 0.00% | 0 | 143 | 0.86 | -0.70 | 0.08 | -0.07 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 34.00 | 4.00 | 6.40 | % | 0 | 0 | 1.59 | -0.77 | 0.07 | -0.07 | 11/20/2024 3:59:56 PM EST | |||
| 35.00 | 4.80 | 6.70 | % | 0 | 0 | 0.84 | -0.83 | 0.06 | -0.06 | 11/20/2024 3:59:56 PM EST | |||
| 36.00 | 5.70 | 7.50 | % | 0 | 0 | 0.84 | -0.88 | 0.05 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 37.00 | 5.50 | 8.80 | % | 0 | 0 | 1.37 | -0.91 | 0.04 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 38.00 | 7.60 | 8.70 | 7.01 | 0.00 | 0.00% | 0 | 1 | 2.31 | -0.94 | 0.03 | -0.03 | 10/10/2024 | 11/20/2024 3:59:56 PM EST |
| 39.00 | 8.30 | 10.70 | % | 0 | 0 | 1.50 | -0.96 | 0.02 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 40.00 | 9.50 | 11.70 | 8.00 | 0.00 | 0.00% | 0 | 1 | 2.49 | -0.97 | 0.01 | -0.01 | 10/16/2024 | 11/20/2024 3:59:56 PM EST |
| 41.00 | 10.40 | 12.70 | % | 0 | 0 | 2.21 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 42.00 | 11.00 | 13.80 | % | 0 | 0 | 2.10 | -0.99 | 0.01 | -0.01 | 11/20/2024 3:59:56 PM EST |