Options Chain for BATH & BODY WORKS INC COM (BBWI) - $37.29 as of 1/22/2025 8:27:53 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.50 | 19.10 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 25.00 | 11.50 | 13.50 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 27.00 | 9.50 | 12.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 28.00 | 8.60 | 9.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 29.00 | 7.60 | 8.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 30.00 | 6.60 | 8.80 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 31.00 | 5.60 | 7.60 | % | 0 | 0 | 0.56 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 32.00 | 4.20 | 6.50 | 5.08 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.97 | 0.03 | -0.01 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 33.00 | 2.95 | 5.60 | % | 0 | 0 | 0.53 | 0.94 | 0.05 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 34.00 | 2.30 | 4.80 | % | 0 | 0 | 0.43 | 0.89 | 0.07 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 35.00 | 2.55 | 2.75 | 2.50 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.81 | 0.10 | -0.03 | 1/8/2025 | 1/21/2025 3:59:56 PM EST |
| 36.00 | 1.85 | 2.00 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.70 | 0.13 | -0.03 | 1/8/2025 | 1/21/2025 3:59:56 PM EST |
| 37.00 | 1.20 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 63 | 0.34 | 0.57 | 0.15 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 38.00 | 0.75 | 0.85 | 0.68 | 0.00 | 0.00% | 0 | 22 | 0.34 | 0.42 | 0.14 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 39.00 | 0.40 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 122 | 0.32 | 0.28 | 0.12 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 40.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 27 | 0.33 | 0.18 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 41.00 | 0.10 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.11 | 0.06 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.33 | 0.06 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.03 | 0.02 | 0.00 | 12/30/2024 | 1/21/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.01 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 32.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 145 | 0.48 | -0.03 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 33.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.06 | 0.05 | -0.02 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 34.00 | 0.15 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 21 | 0.39 | -0.11 | 0.07 | -0.02 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 35.00 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.19 | 0.10 | -0.03 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 36.00 | 0.50 | 0.60 | 0.66 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.30 | 0.13 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 37.00 | 0.85 | 0.95 | 1.17 | 0.00 | 0.00% | 0 | 20 | 0.33 | -0.43 | 0.15 | -0.03 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 38.00 | 1.35 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 21 | 0.33 | -0.58 | 0.14 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 39.00 | 1.50 | 2.20 | 1.65 | 0.00 | 0.00% | 0 | 7 | 0.22 | -0.72 | 0.12 | -0.03 | 1/2/2025 | 1/21/2025 3:59:56 PM EST |
| 40.00 | 2.75 | 3.00 | % | 0 | 0 | 0.29 | -0.82 | 0.09 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 41.00 | 3.70 | 5.10 | 2.55 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.89 | 0.06 | -0.01 | 1/2/2025 | 1/21/2025 3:59:56 PM EST |
| 42.00 | 4.50 | 6.30 | % | 0 | 0 | 0.51 | -0.94 | 0.04 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 43.00 | 5.20 | 6.00 | % | 0 | 0 | 0.77 | -0.97 | 0.02 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 44.00 | 6.40 | 7.40 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 45.00 | 7.10 | 8.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 46.00 | 8.00 | 10.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 47.00 | 9.00 | 11.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 48.00 | 10.00 | 12.60 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 49.00 | 11.00 | 13.60 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 50.00 | 12.20 | 14.60 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |