Options Chain for BATH & BODY WORKS INC COM (BBWI) - $37.51 as of 12/3/2024 11:17:09 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 17.00 | 20.30 | % | 0 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:04 AM EST | |||
| 20.00 | 16.00 | 19.30 | % | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:04 AM EST | |||
| 21.00 | 15.00 | 18.30 | % | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:04 AM EST | |||
| 22.00 | 14.00 | 17.30 | % | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:04 AM EST | |||
| 22.50 | 13.50 | 16.80 | % | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:04 AM EST | |||
| 23.00 | 13.00 | 16.30 | % | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:04 AM EST | |||
| 24.00 | 12.00 | 15.30 | % | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:04 AM EST | |||
| 25.00 | 11.00 | 14.30 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:04 AM EST | |||
| 26.00 | 11.10 | 11.70 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:04 AM EST | |||
| 27.00 | 10.10 | 10.60 | 3.75 | 0.00 | 0.00% | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 12/3/2024 9:59:04 AM EST |
| 28.00 | 9.10 | 9.50 | 8.40 | 0.00 | 0.00% | 0 | 2 | 3.22 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 12/3/2024 9:59:04 AM EST |
| 29.00 | 7.90 | 8.50 | 7.30 | 0.00 | 0.00% | 0 | 10 | 2.08 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 12/3/2024 9:59:04 AM EST |
| 30.00 | 7.20 | 7.50 | 6.19 | 0.00 | 0.00% | 0 | 67 | 1.41 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 12/3/2024 9:59:04 AM EST |
| 31.00 | 6.20 | 6.50 | 6.50 | 0.00 | 0.00% | 0 | 41 | 1.23 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:59:04 AM EST |
| 32.00 | 5.20 | 5.50 | 4.50 | 0.00 | 0.00% | 0 | 51 | 1.06 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 12/3/2024 9:59:04 AM EST |
| 33.00 | 4.20 | 4.50 | 4.90 | 0.00 | 0.00% | 0 | 52 | 0.89 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:59:04 AM EST |
| 34.00 | 2.95 | 3.50 | 3.88 | 0.00 | 0.00% | 0 | 231 | 0.89 | 0.98 | 0.04 | 0.00 | 12/2/2024 | 12/3/2024 9:59:04 AM EST |
| 35.00 | 2.30 | 2.50 | 2.80 | 0.00 | 0.00% | 0 | 584 | 0.62 | 0.89 | 0.10 | -0.04 | 12/2/2024 | 12/3/2024 9:59:04 AM EST |
| 36.00 | 1.45 | 1.65 | 1.95 | 0.00 | 0.00% | 0 | 1,700 | 0.55 | 0.75 | 0.17 | -0.07 | 12/2/2024 | 12/3/2024 9:59:04 AM EST |
| 37.00 | 0.80 | 0.95 | 0.95 | -0.20 | -17.40% | 1 | 225 | 0.53 | 0.54 | 0.22 | -0.10 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 38.00 | 0.35 | 0.50 | 0.45 | -0.15 | -25.00% | 4 | 1,135 | 0.55 | 0.33 | 0.21 | -0.10 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 39.00 | 0.15 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 374 | 0.56 | 0.17 | 0.15 | -0.08 | 12/2/2024 | 12/3/2024 9:59:04 AM EST |
| 40.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 193 | 0.65 | 0.08 | 0.08 | -0.05 | 12/2/2024 | 12/3/2024 9:59:04 AM EST |
| 41.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.03 | 0.04 | -0.02 | 12/2/2024 | 12/3/2024 9:59:04 AM EST |
| 42.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 3 | 1.61 | 0.01 | 0.01 | -0.01 | 11/27/2024 | 12/3/2024 9:59:04 AM EST |
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:04 AM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:04 AM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:04 AM EST | |||
| 46.00 | 0.00 | 0.05 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:04 AM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:04 AM EST | |||
| 48.00 | 0.00 | 1.00 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:04 AM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:04 AM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:04 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:04 AM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:04 AM EST | |||
| 21.00 | 0.00 | 0.05 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:04 AM EST | |||
| 22.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 12/3/2024 9:59:04 AM EST |
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:04 AM EST | |||
| 23.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 4 | 2.49 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 12/3/2024 9:59:04 AM EST |
| 24.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 684 | 2.30 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/3/2024 9:59:04 AM EST |
| 25.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 28 | 2.11 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 12/3/2024 9:59:04 AM EST |
| 26.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 28 | 3.56 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/3/2024 9:59:04 AM EST |
| 27.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 22 | 1.75 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/3/2024 9:59:04 AM EST |
| 28.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 58 | 1.58 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 12/3/2024 9:59:04 AM EST |
| 29.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 56 | 2.75 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/3/2024 9:59:04 AM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 24 | 2.49 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/3/2024 9:59:04 AM EST |
| 31.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 62 | 2.23 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 12/3/2024 9:59:04 AM EST |
| 32.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 66 | 1.69 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 12/3/2024 9:59:04 AM EST |
| 33.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 86 | 1.15 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:59:04 AM EST |
| 34.00 | 0.00 | 0.25 | 0.03 | +0.01 | +50.00% | 1 | 13 | 1.47 | -0.02 | 0.04 | 0.00 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 2 | 157 | 0.62 | -0.11 | 0.10 | -0.04 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 36.00 | 0.15 | 0.25 | 0.21 | +0.01 | +5.00% | 1 | 173 | 0.49 | -0.25 | 0.17 | -0.07 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 37.00 | 0.45 | 0.60 | 0.52 | +0.02 | +4.00% | 35 | 231 | 0.48 | -0.46 | 0.22 | -0.10 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 38.00 | 1.00 | 1.20 | 0.90 | 0.00 | 0.00% | 0 | 383 | 0.45 | -0.67 | 0.21 | -0.10 | 12/2/2024 | 12/3/2024 9:59:04 AM EST |
| 39.00 | 1.75 | 1.95 | 1.55 | 0.00 | 0.00% | 0 | 37 | 0.42 | -0.83 | 0.15 | -0.08 | 12/2/2024 | 12/3/2024 9:59:04 AM EST |
| 40.00 | 2.55 | 3.10 | % | 0 | 0 | 0.69 | -0.92 | 0.08 | -0.05 | 12/3/2024 9:59:04 AM EST | |||
| 41.00 | 3.60 | 4.00 | % | 0 | 0 | 0.85 | -0.97 | 0.04 | -0.02 | 12/3/2024 9:59:04 AM EST | |||
| 42.00 | 4.60 | 5.00 | % | 0 | 0 | 0.82 | -0.99 | 0.01 | -0.01 | 12/3/2024 9:59:04 AM EST | |||
| 43.00 | 5.50 | 6.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:04 AM EST | |||
| 44.00 | 6.50 | 7.40 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:04 AM EST | |||
| 45.00 | 7.50 | 9.40 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:04 AM EST | |||
| 46.00 | 7.10 | 10.60 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:04 AM EST | |||
| 47.00 | 8.10 | 11.60 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:04 AM EST | |||
| 48.00 | 9.10 | 12.60 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:04 AM EST | |||
| 49.00 | 10.10 | 13.60 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:04 AM EST | |||
| 50.00 | 11.10 | 14.60 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:04 AM EST |