Options Chain for BATH & BODY WORKS INC COM (BBWI) - $38.59 as of 2/21/2025 7:49:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.30 | 18.70 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 25.00 | 13.30 | 13.70 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 25.50 | 12.80 | 13.30 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 26.00 | 12.40 | 12.70 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 26.50 | 11.80 | 12.20 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 27.00 | 11.40 | 11.70 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 27.50 | 10.80 | 11.30 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 28.00 | 10.40 | 10.70 | % | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 28.50 | 9.80 | 10.20 | % | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 29.00 | 9.30 | 11.30 | % | 0 | 0 | 1.54 | 0.99 | 0.01 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 29.50 | 8.80 | 9.30 | % | 0 | 0 | 1.47 | 0.99 | 0.01 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 30.00 | 8.40 | 8.80 | 9.30 | 0.00 | 0.00% | 0 | 0 | 1.40 | 0.98 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 30.50 | 8.00 | 8.30 | % | 0 | 0 | 0.64 | 0.98 | 0.01 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 31.00 | 7.50 | 7.80 | % | 0 | 0 | 0.68 | 0.96 | 0.02 | -0.03 | 2/21/2025 3:59:45 PM EST | |||
| 31.50 | 6.90 | 7.30 | % | 0 | 0 | 1.19 | 0.95 | 0.02 | -0.03 | 2/21/2025 3:59:45 PM EST | |||
| 32.00 | 6.50 | 6.90 | % | 0 | 0 | 0.69 | 0.94 | 0.03 | -0.04 | 2/21/2025 3:59:45 PM EST | |||
| 32.50 | 6.10 | 6.40 | % | 0 | 0 | 0.73 | 0.92 | 0.03 | -0.05 | 2/21/2025 3:59:45 PM EST | |||
| 33.00 | 5.60 | 5.90 | 6.50 | 0.00 | 0.00% | 0 | 0 | 0.85 | 0.91 | 0.04 | -0.06 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 33.50 | 5.20 | 5.50 | % | 0 | 0 | 0.86 | 0.89 | 0.04 | -0.06 | 2/21/2025 3:59:45 PM EST | |||
| 34.00 | 4.80 | 5.10 | % | 0 | 0 | 0.88 | 0.86 | 0.05 | -0.07 | 2/21/2025 3:59:45 PM EST | |||
| 34.50 | 4.40 | 4.60 | % | 0 | 0 | 0.89 | 0.84 | 0.05 | -0.08 | 2/21/2025 3:59:45 PM EST | |||
| 35.00 | 4.00 | 4.20 | 4.70 | 0.00 | 0.00% | 0 | 139 | 0.89 | 0.81 | 0.06 | -0.09 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 35.50 | 3.60 | 3.80 | 4.10 | 0.00 | 0.00% | 0 | 21 | 0.87 | 0.78 | 0.07 | -0.10 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 36.00 | 3.20 | 3.50 | 4.60 | 0.00 | 0.00% | 0 | 235 | 0.84 | 0.74 | 0.07 | -0.10 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 36.50 | 2.90 | 3.10 | 4.00 | 0.00 | 0.00% | 0 | 22 | 0.84 | 0.70 | 0.08 | -0.11 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 37.00 | 2.60 | 2.75 | 2.92 | -0.32 | -9.88% | 1 | 129 | 0.84 | 0.66 | 0.08 | -0.11 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 37.50 | 2.30 | 2.45 | 3.39 | 0.00 | 0.00% | 0 | 23 | 0.83 | 0.62 | 0.09 | -0.12 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 38.00 | 2.00 | 2.15 | 1.85 | -1.19 | -39.15% | 9 | 231 | 0.82 | 0.57 | 0.09 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 38.50 | 1.75 | 1.90 | 1.75 | -0.55 | -23.92% | 8 | 211 | 0.85 | 0.53 | 0.09 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 39.00 | 1.50 | 1.65 | 1.50 | -0.95 | -38.78% | 22 | 176 | 0.83 | 0.48 | 0.09 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 39.50 | 1.30 | 1.45 | 2.00 | -0.15 | -6.98% | 505 | 129 | 0.83 | 0.44 | 0.09 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 40.00 | 1.10 | 1.25 | 1.09 | -0.93 | -46.04% | 103 | 841 | 0.82 | 0.39 | 0.09 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 40.50 | 0.95 | 1.05 | 0.82 | -0.98 | -54.45% | 11 | 15 | 0.82 | 0.35 | 0.08 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 41.00 | 0.80 | 0.90 | 0.75 | -0.70 | -48.28% | 65 | 225 | 0.83 | 0.31 | 0.08 | -0.11 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 41.50 | 0.65 | 0.75 | 1.36 | -0.04 | -2.86% | 7 | 6 | 0.82 | 0.28 | 0.08 | -0.10 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 42.00 | 0.55 | 0.65 | 0.50 | -0.61 | -54.96% | 38 | 311 | 0.82 | 0.24 | 0.07 | -0.10 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 42.50 | 0.45 | 0.55 | 1.05 | -0.25 | -19.24% | 4 | 12 | 0.82 | 0.21 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 43.00 | 0.35 | 0.45 | 0.90 | 0.00 | 0.00% | 0 | 262 | 0.81 | 0.19 | 0.06 | -0.08 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 43.50 | 0.30 | 0.40 | 0.85 | +0.10 | +13.34% | 6 | 12 | 0.83 | 0.16 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 44.00 | 0.25 | 0.35 | 0.53 | -0.07 | -11.67% | 6 | 53 | 0.84 | 0.14 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 44.50 | 0.20 | 0.30 | 0.47 | 0.00 | 0.00% | 0 | 24 | 0.84 | 0.12 | 0.04 | -0.06 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 45.00 | 0.20 | 0.25 | 0.22 | -0.25 | -53.20% | 58 | 175 | 0.86 | 0.10 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 45.50 | 0.10 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.09 | 0.03 | -0.05 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 46.00 | 0.10 | 0.20 | 0.36 | 0.00 | 0.00% | 0 | 13 | 0.85 | 0.07 | 0.03 | -0.04 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 46.50 | 0.05 | 0.20 | % | 0 | 0 | 0.84 | 0.06 | 0.03 | -0.04 | 2/21/2025 3:59:45 PM EST | |||
| 47.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 51 | 1.00 | 0.05 | 0.02 | -0.03 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 47.50 | 0.00 | 0.20 | % | 0 | 0 | 1.04 | 0.04 | 0.02 | -0.03 | 2/21/2025 3:59:45 PM EST | |||
| 48.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 32 | 1.01 | 0.03 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 49.00 | 0.00 | 0.30 | 0.10 | -0.03 | -23.08% | 20 | 42 | 1.27 | 0.02 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 50.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.02 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:45 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 | 3.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 25.50 | 0.00 | 0.50 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 26.50 | 0.00 | 0.05 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 27.00 | 0.00 | 0.05 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 27.50 | 0.00 | 0.05 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 28.00 | 0.00 | 0.05 | % | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 28.50 | 0.00 | 0.05 | % | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 5 | 1.77 | -0.01 | 0.01 | -0.01 | 2/13/2025 | 2/21/2025 3:59:45 PM EST |
| 29.50 | 0.00 | 0.50 | % | 0 | 0 | 1.69 | -0.01 | 0.01 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.07 | -0.02 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 30.50 | 0.00 | 0.85 | % | 0 | 0 | 1.84 | -0.02 | 0.01 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 31.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 176 | 17,239 | 0.99 | -0.04 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 31.50 | 0.00 | 0.15 | % | 0 | 2 | 0.99 | -0.05 | 0.02 | -0.03 | 2/21/2025 3:59:45 PM EST | |||
| 32.00 | 0.05 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 32 | 0.87 | -0.06 | 0.03 | -0.04 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 32.50 | 0.10 | 0.20 | 0.19 | -0.31 | -62.00% | 1 | 2 | 0.86 | -0.08 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 33.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 5 | 63 | 0.87 | -0.09 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 33.50 | 0.20 | 0.30 | 0.20 | +0.04 | +25.00% | 3 | 56 | 0.86 | -0.11 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 34.00 | 0.25 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 85 | 0.86 | -0.14 | 0.05 | -0.07 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 34.50 | 0.35 | 0.45 | 0.28 | -0.82 | -74.55% | 2 | 5 | 0.85 | -0.16 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 35.00 | 0.45 | 0.55 | 0.35 | +0.04 | +12.91% | 3 | 50 | 0.85 | -0.19 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 35.50 | 0.55 | 0.70 | 0.70 | +0.15 | +27.28% | 4 | 2 | 0.85 | -0.22 | 0.07 | -0.10 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 36.00 | 0.65 | 0.80 | 0.49 | -0.06 | -10.91% | 67 | 275 | 0.84 | -0.26 | 0.07 | -0.10 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 36.50 | 0.80 | 0.95 | 0.95 | -0.95 | -50.00% | 15 | 19 | 0.84 | -0.30 | 0.08 | -0.11 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 37.00 | 1.00 | 1.15 | 1.16 | +0.49 | +73.14% | 25 | 85 | 0.83 | -0.34 | 0.08 | -0.11 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 37.50 | 1.20 | 1.35 | 0.85 | +0.05 | +6.25% | 20 | 112 | 0.83 | -0.38 | 0.09 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 38.00 | 1.40 | 1.55 | 1.50 | +0.48 | +47.06% | 123 | 226 | 0.83 | -0.43 | 0.09 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 38.50 | 1.65 | 1.80 | 1.85 | +0.60 | +48.00% | 23 | 80 | 0.82 | -0.47 | 0.09 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 39.00 | 1.90 | 2.05 | 1.40 | 0.00 | 0.00% | 26 | 160 | 0.84 | -0.52 | 0.09 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 39.50 | 2.20 | 2.35 | 2.25 | +0.60 | +36.37% | 25 | 278 | 0.83 | -0.56 | 0.09 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 40.00 | 2.50 | 2.65 | 2.75 | +0.95 | +52.78% | 1,050 | 113 | 0.83 | -0.61 | 0.09 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 40.50 | 2.75 | 2.95 | 3.19 | +1.04 | +48.38% | 8 | 5 | 0.82 | -0.65 | 0.08 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 41.00 | 3.10 | 3.30 | 3.97 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.69 | 0.08 | -0.11 | 1/22/2025 | 2/21/2025 3:59:45 PM EST |
| 41.50 | 3.50 | 3.70 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.72 | 0.08 | -0.10 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 42.00 | 3.90 | 4.10 | % | 0 | 0 | 0.79 | -0.76 | 0.07 | -0.10 | 2/21/2025 3:59:45 PM EST | |||
| 42.50 | 4.30 | 4.50 | % | 0 | 0 | 0.79 | -0.79 | 0.07 | -0.09 | 2/21/2025 3:59:45 PM EST | |||
| 43.00 | 4.70 | 4.90 | 3.82 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.81 | 0.06 | -0.08 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 43.50 | 5.10 | 5.40 | % | 0 | 0 | 0.82 | -0.84 | 0.05 | -0.08 | 2/21/2025 3:59:45 PM EST | |||
| 44.00 | 5.60 | 5.80 | % | 0 | 0 | 0.79 | -0.86 | 0.05 | -0.07 | 2/21/2025 3:59:45 PM EST | |||
| 44.50 | 6.00 | 6.30 | % | 0 | 0 | 0.83 | -0.88 | 0.04 | -0.06 | 2/21/2025 3:59:45 PM EST | |||
| 45.00 | 6.50 | 6.80 | % | 0 | 0 | 0.67 | -0.90 | 0.04 | -0.06 | 2/21/2025 3:59:45 PM EST | |||
| 45.50 | 6.00 | 7.30 | 6.70 | % | 1 | 0 | 0.70 | -0.91 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 46.00 | 7.40 | 7.70 | % | 0 | 0 | 0.68 | -0.93 | 0.03 | -0.04 | 2/21/2025 3:59:45 PM EST | |||
| 46.50 | 7.90 | 8.20 | % | 0 | 0 | 0.97 | -0.94 | 0.03 | -0.04 | 2/21/2025 3:59:45 PM EST | |||
| 47.00 | 8.40 | 8.70 | % | 0 | 0 | 1.01 | -0.95 | 0.02 | -0.03 | 2/21/2025 3:59:45 PM EST | |||
| 47.50 | 8.80 | 9.20 | % | 0 | 0 | 1.05 | -0.96 | 0.02 | -0.03 | 2/21/2025 3:59:45 PM EST | |||
| 48.00 | 9.30 | 9.70 | % | 0 | 0 | 1.09 | -0.97 | 0.02 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 49.00 | 10.30 | 10.70 | % | 0 | 0 | 1.16 | -0.98 | 0.01 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 50.00 | 11.30 | 11.70 | 10.20 | 0.00 | 0.00% | 0 | 3 | 1.24 | -0.98 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |