Options Chain for BATH & BODY WORKS INC COM (BBWI) - $37.29 as of 1/22/2025 9:47:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.40 | 13.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 27.00 | 9.30 | 12.10 | % | 0 | 0 | 0.98 | 0.98 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 28.00 | 8.10 | 10.90 | % | 0 | 0 | 0.90 | 0.96 | 0.02 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 29.00 | 7.20 | 9.30 | % | 0 | 0 | 0.41 | 0.94 | 0.02 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 30.00 | 6.40 | 8.80 | % | 0 | 0 | 0.70 | 0.92 | 0.03 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 31.00 | 5.40 | 7.90 | % | 0 | 0 | 0.49 | 0.89 | 0.03 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 32.00 | 4.60 | 6.90 | % | 0 | 0 | 0.70 | 0.85 | 0.04 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 33.00 | 4.80 | 6.40 | % | 0 | 0 | 0.68 | 0.81 | 0.05 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 34.00 | 4.10 | 4.40 | % | 0 | 0 | 0.49 | 0.75 | 0.06 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 35.00 | 3.40 | 3.60 | % | 0 | 0 | 0.47 | 0.69 | 0.07 | -0.03 | 1/21/2025 3:59:56 PM EST | |||
| 36.00 | 2.75 | 2.95 | 2.55 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.62 | 0.07 | -0.03 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 37.00 | 2.20 | 2.40 | 2.15 | 0.00 | 0.00% | 0 | 16 | 0.45 | 0.55 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 38.00 | 1.70 | 1.90 | 1.80 | 0.00 | 0.00% | 0 | 24 | 0.44 | 0.47 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 39.00 | 1.30 | 1.50 | % | 0 | 0 | 0.44 | 0.40 | 0.07 | -0.03 | 1/21/2025 3:59:56 PM EST | |||
| 40.00 | 1.00 | 1.20 | 1.04 | 0.00 | 0.00% | 0 | 160 | 0.44 | 0.33 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 41.00 | 0.75 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 20 | 0.44 | 0.27 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 42.00 | 0.55 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 157 | 0.44 | 0.22 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 43.00 | 0.40 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 52 | 0.44 | 0.18 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 44.00 | 0.30 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.14 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 45.00 | 0.20 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.45 | 0.11 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 46.00 | 0.10 | 0.25 | % | 0 | 0 | 0.44 | 0.09 | 0.03 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 47.00 | 0.05 | 0.20 | % | 0 | 0 | 0.44 | 0.07 | 0.02 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 50.00 | 0.05 | 0.30 | % | 0 | 0 | 0.53 | 0.03 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | -0.02 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.25 | % | 0 | 0 | 0.53 | -0.04 | 0.02 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 29.00 | 0.10 | 0.25 | % | 0 | 0 | 0.53 | -0.06 | 0.02 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 30.00 | 0.20 | 0.30 | % | 0 | 0 | 0.51 | -0.08 | 0.03 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 31.00 | 0.30 | 0.40 | % | 0 | 0 | 0.50 | -0.11 | 0.03 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 32.00 | 0.45 | 0.55 | % | 0 | 0 | 0.50 | -0.15 | 0.04 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 33.00 | 0.60 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.19 | 0.05 | -0.02 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 34.00 | 0.85 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 11 | 0.47 | -0.25 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 35.00 | 1.15 | 1.25 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.31 | 0.07 | -0.03 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 36.00 | 1.50 | 2.55 | 1.67 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.38 | 0.07 | -0.03 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 37.00 | 1.00 | 2.10 | 2.15 | 0.00 | 0.00% | 0 | 22 | 0.35 | -0.45 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 38.00 | 2.45 | 2.60 | 3.00 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.53 | 0.07 | -0.03 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 39.00 | 3.00 | 3.20 | % | 0 | 0 | 0.44 | -0.60 | 0.07 | -0.03 | 1/21/2025 3:59:56 PM EST | |||
| 40.00 | 2.30 | 3.90 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.67 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 41.00 | 4.40 | 5.50 | 4.50 | 0.00 | 0.00% | 0 | 7 | 0.57 | -0.73 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 42.00 | 3.40 | 5.50 | % | 0 | 0 | 0.24 | -0.78 | 0.05 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 43.00 | 6.00 | 6.40 | 6.06 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.82 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 44.00 | 6.90 | 7.20 | % | 0 | 0 | 0.44 | -0.86 | 0.04 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 45.00 | 6.50 | 9.90 | % | 0 | 0 | 0.66 | -0.89 | 0.03 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 46.00 | 7.40 | 10.30 | % | 0 | 0 | 0.97 | -0.91 | 0.03 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 47.00 | 8.40 | 11.20 | % | 0 | 0 | 1.04 | -0.93 | 0.02 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 50.00 | 11.40 | 14.00 | % | 0 | 0 | 0.93 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST |