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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.70 | 12.00 | % | 0 | 0 | 1.70 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 22.00 | 7.80 | 10.10 | % | 0 | 0 | 1.47 | 0.95 | 0.02 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 23.00 | 5.70 | 9.20 | % | 0 | 0 | 0.93 | 0.92 | 0.02 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 24.00 | 5.10 | 8.40 | % | 0 | 0 | 0.91 | 0.90 | 0.03 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 25.00 | 4.40 | 7.40 | % | 0 | 0 | 0.58 | 0.86 | 0.04 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 26.00 | 4.30 | 6.60 | % | 0 | 0 | 0.74 | 0.81 | 0.04 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 27.00 | 2.95 | 4.50 | % | 0 | 0 | 0.38 | 0.76 | 0.05 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 28.00 | 3.60 | 3.80 | % | 0 | 0 | 0.60 | 0.70 | 0.06 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 29.00 | 3.00 | 3.20 | % | 0 | 0 | 0.60 | 0.64 | 0.06 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 30.00 | 2.45 | 2.65 | % | 0 | 0 | 0.60 | 0.57 | 0.07 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 31.00 | 1.95 | 2.15 | 1.92 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.50 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 32.00 | 1.55 | 1.75 | 1.70 | 0.00 | 0.00% | 0 | 32 | 0.59 | 0.43 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 33.00 | 1.20 | 1.40 | 1.33 | -0.42 | -24.00% | 2 | 1 | 0.59 | 0.37 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 34.00 | 0.90 | 1.15 | % | 0 | 0 | 0.58 | 0.31 | 0.06 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 35.00 | 0.70 | 0.90 | 0.80 | -0.13 | -13.98% | 1 | 8 | 0.58 | 0.26 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 36.00 | 0.50 | 0.75 | 0.93 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.22 | 0.05 | -0.02 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 37.00 | 0.40 | 0.60 | % | 0 | 0 | 0.59 | 0.18 | 0.04 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 38.00 | 0.30 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 28 | 0.60 | 0.14 | 0.04 | -0.02 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 39.00 | 0.20 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 20 | 0.59 | 0.12 | 0.03 | -0.01 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 0.15 | 0.35 | % | 0 | 0 | 0.60 | 0.09 | 0.03 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 41.00 | 0.10 | 0.25 | 0.25 | % | 14 | 0 | 0.59 | 0.07 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 42.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.06 | 0.02 | -0.01 | 11/13/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.11 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 22.00 | 0.10 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.05 | 0.02 | -0.01 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 23.00 | 0.20 | 0.30 | % | 0 | 0 | 0.67 | -0.08 | 0.02 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 24.00 | 0.30 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.10 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 25.00 | 0.40 | 0.55 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.14 | 0.04 | -0.02 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 26.00 | 0.60 | 0.75 | 0.92 | 0.00 | 0.00% | 0 | 7 | 0.63 | -0.19 | 0.04 | -0.02 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 27.00 | 0.85 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 111 | 0.62 | -0.24 | 0.05 | -0.02 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 28.00 | 1.15 | 1.30 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.30 | 0.06 | -0.03 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 29.00 | 1.55 | 1.70 | % | 0 | 0 | 0.61 | -0.36 | 0.06 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 30.00 | 2.00 | 2.15 | 1.93 | 0.00 | 0.00% | 0 | 8 | 0.61 | -0.43 | 0.07 | -0.03 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 31.00 | 2.50 | 2.70 | % | 0 | 0 | 0.60 | -0.50 | 0.07 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 32.00 | 3.10 | 3.30 | % | 0 | 0 | 0.60 | -0.57 | 0.07 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 33.00 | 3.70 | 4.00 | % | 0 | 0 | 0.60 | -0.63 | 0.07 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 34.00 | 4.40 | 4.70 | % | 0 | 0 | 0.60 | -0.69 | 0.06 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 35.00 | 5.20 | 5.50 | % | 0 | 0 | 0.60 | -0.74 | 0.06 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 36.00 | 6.00 | 6.30 | % | 0 | 0 | 0.60 | -0.78 | 0.05 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 37.00 | 5.90 | 8.60 | % | 0 | 0 | 0.69 | -0.82 | 0.04 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 38.00 | 6.10 | 9.70 | % | 0 | 0 | 0.71 | -0.86 | 0.04 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 39.00 | 7.30 | 10.60 | % | 0 | 0 | 1.24 | -0.88 | 0.03 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 40.00 | 9.10 | 11.40 | % | 0 | 0 | 1.24 | -0.91 | 0.03 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 41.00 | 9.30 | 11.60 | % | 0 | 0 | 1.04 | -0.93 | 0.02 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 42.00 | 11.10 | 13.60 | % | 0 | 0 | 0.86 | -0.94 | 0.02 | -0.01 | 11/20/2024 3:59:56 PM EST |