Options Chain for BATH & BODY WORKS INC COM (BBWI) - $32.62 as of 3/7/2025 7:57:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 13.80 | 16.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 19.00 | 13.00 | 15.10 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 20.00 | 12.60 | 13.90 | 20.00 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:54 PM EST |
| 21.00 | 11.60 | 11.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 22.00 | 10.20 | 11.30 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 22.50 | 9.60 | 11.20 | 17.80 | 0.00 | 0.00% | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:54 PM EST |
| 23.00 | 9.00 | 10.80 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 24.00 | 8.60 | 10.80 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 25.00 | 7.20 | 7.90 | % | 0 | 0 | 0.99 | 0.99 | 0.01 | -0.01 | 3/7/2025 3:59:54 PM EST | |||
| 26.00 | 5.20 | 8.20 | % | 0 | 0 | 0.97 | 0.98 | 0.01 | -0.01 | 3/7/2025 3:59:54 PM EST | |||
| 27.00 | 5.70 | 6.00 | % | 0 | 0 | 0.62 | 0.96 | 0.02 | -0.01 | 3/7/2025 3:59:54 PM EST | |||
| 27.50 | 5.20 | 5.80 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.94 | 0.03 | -0.02 | 2/27/2025 | 3/7/2025 3:59:54 PM EST |
| 28.00 | 4.70 | 4.90 | % | 0 | 0 | 0.47 | 0.93 | 0.04 | -0.02 | 3/7/2025 3:59:54 PM EST | |||
| 29.00 | 3.80 | 4.00 | % | 0 | 0 | 0.50 | 0.88 | 0.06 | -0.03 | 3/7/2025 3:59:54 PM EST | |||
| 30.00 | 2.60 | 3.10 | 8.90 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.81 | 0.08 | -0.04 | 2/18/2025 | 3/7/2025 3:59:54 PM EST |
| 31.00 | 1.90 | 2.35 | 5.72 | 0.00 | 0.00% | 0 | 12 | 0.41 | 0.72 | 0.10 | -0.04 | 2/27/2025 | 3/7/2025 3:59:54 PM EST |
| 32.00 | 1.60 | 1.70 | % | 0 | 0 | 0.49 | 0.61 | 0.12 | -0.05 | 3/7/2025 3:59:54 PM EST | |||
| 32.50 | 1.30 | 1.45 | 1.20 | -1.80 | -60.00% | 2 | 17 | 0.48 | 0.55 | 0.13 | -0.05 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 33.00 | 1.05 | 1.20 | 0.96 | -2.64 | -73.34% | 1 | 21 | 0.49 | 0.49 | 0.13 | -0.05 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 34.00 | 0.65 | 0.80 | 0.53 | -0.87 | -62.15% | 1 | 24 | 0.48 | 0.36 | 0.12 | -0.04 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 34.50 | 0.50 | 0.65 | 2.00 | 0.00 | 0.00% | 0 | 200 | 0.48 | 0.30 | 0.11 | -0.04 | 3/3/2025 | 3/7/2025 3:59:54 PM EST |
| 35.00 | 0.40 | 0.50 | 0.36 | -1.05 | -74.47% | 2 | 405 | 0.48 | 0.25 | 0.10 | -0.03 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 35.50 | 0.30 | 0.40 | 1.21 | 0.00 | 0.00% | 0 | 59 | 0.48 | 0.21 | 0.09 | -0.03 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 36.00 | 0.20 | 0.30 | 0.20 | -0.40 | -66.67% | 3 | 306 | 0.47 | 0.17 | 0.08 | -0.03 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 36.50 | 0.15 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 268 | 0.48 | 0.13 | 0.07 | -0.02 | 3/5/2025 | 3/7/2025 3:59:54 PM EST |
| 37.00 | 0.10 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 59 | 0.48 | 0.11 | 0.06 | -0.02 | 3/5/2025 | 3/7/2025 3:59:54 PM EST |
| 37.50 | 0.05 | 0.15 | 0.20 | -0.20 | -50.00% | 31 | 1,390 | 0.46 | 0.08 | 0.05 | -0.02 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.15 | 0.85 | 0.00 | 0.00% | 0 | 48 | 0.52 | 0.06 | 0.04 | -0.01 | 3/3/2025 | 3/7/2025 3:59:54 PM EST |
| 38.50 | 0.00 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.05 | 0.03 | -0.01 | 3/3/2025 | 3/7/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.04 | 0.02 | -0.01 | 3/3/2025 | 3/7/2025 3:59:54 PM EST |
| 39.50 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.03 | 0.02 | -0.01 | 3/3/2025 | 3/7/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.30 | 0.08 | +0.03 | +60.00% | 1 | 964 | 0.65 | 0.02 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 40.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 84 | 0.87 | 0.01 | 0.01 | 0.00 | 3/3/2025 | 3/7/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 313 | 0.87 | 0.01 | 0.01 | 0.00 | 3/3/2025 | 3/7/2025 3:59:54 PM EST |
| 41.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.90 | 0.01 | 0.01 | 0.00 | 2/28/2025 | 3/7/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 118 | 0.93 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 933 | 0.70 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:54 PM EST |
| 43.00 | 0.00 | 0.20 | 1.50 | 0.00 | 0.00% | 0 | 97 | 0.94 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:54 PM EST |
| 44.00 | 0.00 | 0.20 | 1.20 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 185 | 0.82 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 0.40 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 47.00 | 0.00 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 14 | 1.16 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 169 | 1.19 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 700 | 1.21 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:54 PM EST |
| 49.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 59 | 1.31 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.15 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.20 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.20 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.20 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.01 | 0.01 | -0.01 | 2/21/2025 | 3/7/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.25 | % | 0 | 0 | 0.91 | -0.02 | 0.01 | -0.01 | 3/7/2025 3:59:54 PM EST | |||
| 27.00 | 0.05 | 0.15 | % | 0 | 0 | 0.63 | -0.04 | 0.02 | -0.01 | 3/7/2025 3:59:54 PM EST | |||
| 27.50 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 8 | 0.55 | -0.06 | 0.03 | -0.02 | 3/4/2025 | 3/7/2025 3:59:54 PM EST |
| 28.00 | 0.10 | 0.20 | % | 0 | 0 | 0.60 | -0.07 | 0.04 | -0.02 | 3/7/2025 3:59:54 PM EST | |||
| 29.00 | 0.15 | 0.25 | 0.25 | % | 1 | 0 | 0.54 | -0.12 | 0.06 | -0.03 | 3/7/2025 | 3/7/2025 3:59:54 PM EST | |
| 30.00 | 0.30 | 0.40 | 0.45 | +0.25 | +125.00% | 5 | 127 | 0.52 | -0.19 | 0.08 | -0.04 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 31.00 | 0.55 | 0.65 | 0.76 | +0.19 | +33.34% | 3 | 6 | 0.52 | -0.28 | 0.10 | -0.04 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 32.00 | 0.90 | 1.00 | 1.25 | +0.70 | +127.28% | 1 | 58 | 0.51 | -0.39 | 0.12 | -0.05 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 32.50 | 1.10 | 1.20 | 1.33 | +0.33 | +33.00% | 1 | 427 | 0.50 | -0.45 | 0.13 | -0.05 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 33.00 | 1.35 | 1.50 | 1.60 | +0.45 | +39.13% | 3 | 144 | 0.50 | -0.51 | 0.13 | -0.05 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 34.00 | 1.95 | 2.10 | 2.64 | +1.36 | +106.25% | 2 | 125 | 0.50 | -0.64 | 0.12 | -0.04 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 34.50 | 2.30 | 2.60 | 1.65 | 0.00 | 0.00% | 0 | 130 | 0.56 | -0.70 | 0.11 | -0.04 | 3/5/2025 | 3/7/2025 3:59:54 PM EST |
| 35.00 | 2.65 | 2.90 | 3.50 | +0.87 | +33.08% | 156 | 1,363 | 0.51 | -0.75 | 0.10 | -0.03 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 35.50 | 3.00 | 3.20 | 2.30 | 0.00 | 0.00% | 0 | 42 | 0.47 | -0.79 | 0.09 | -0.03 | 3/4/2025 | 3/7/2025 3:59:54 PM EST |
| 36.00 | 3.50 | 4.30 | 2.45 | 0.00 | 0.00% | 0 | 59 | 0.72 | -0.83 | 0.08 | -0.03 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 36.50 | 3.90 | 4.10 | 3.54 | +1.27 | +55.95% | 20 | 1,532 | 0.50 | -0.87 | 0.07 | -0.02 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 37.00 | 4.40 | 5.30 | 2.85 | 0.00 | 0.00% | 0 | 49 | 0.60 | -0.89 | 0.06 | -0.02 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 37.50 | 4.80 | 5.00 | 3.83 | 0.00 | 0.00% | 0 | 203 | 0.56 | -0.92 | 0.05 | -0.02 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 38.00 | 5.30 | 5.50 | 4.00 | 0.00 | 0.00% | 0 | 22 | 0.60 | -0.94 | 0.04 | -0.01 | 3/4/2025 | 3/7/2025 3:59:54 PM EST |
| 38.50 | 5.80 | 6.00 | 3.70 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.95 | 0.03 | -0.01 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 39.00 | 6.30 | 6.50 | 4.20 | 0.00 | 0.00% | 0 | 11 | 0.67 | -0.96 | 0.02 | -0.01 | 3/5/2025 | 3/7/2025 3:59:54 PM EST |
| 39.50 | 6.80 | 8.30 | 1.95 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.97 | 0.02 | -0.01 | 2/25/2025 | 3/7/2025 3:59:54 PM EST |
| 40.00 | 7.30 | 8.20 | 6.21 | 0.00 | 0.00% | 0 | 108 | 0.74 | -0.98 | 0.01 | -0.01 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 40.50 | 7.80 | 9.80 | 4.55 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.99 | 0.01 | 0.00 | 2/27/2025 | 3/7/2025 3:59:54 PM EST |
| 41.00 | 8.30 | 10.50 | 4.95 | 0.00 | 0.00% | 0 | 48 | 0.81 | -0.99 | 0.01 | 0.00 | 2/27/2025 | 3/7/2025 3:59:54 PM EST |
| 41.50 | 8.80 | 9.00 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.99 | 0.01 | 0.00 | 2/27/2025 | 3/7/2025 3:59:54 PM EST |
| 42.00 | 9.30 | 9.50 | 2.85 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:54 PM EST |
| 42.50 | 9.00 | 10.70 | 9.30 | 0.00 | 0.00% | 0 | 8 | 0.90 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:54 PM EST |
| 43.00 | 10.30 | 10.50 | 6.90 | 0.00 | 0.00% | 0 | 9 | 0.93 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:54 PM EST |
| 44.00 | 11.20 | 11.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 45.00 | 10.90 | 13.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 46.00 | 13.30 | 13.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 47.00 | 14.30 | 14.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 47.50 | 14.80 | 16.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 48.00 | 14.80 | 16.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 49.00 | 16.30 | 16.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 50.00 | 16.50 | 18.30 | 13.44 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:54 PM EST |
| 55.00 | 22.30 | 22.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST |