Options Chain for BATH & BODY WORKS INC COM (BBWI) - $32.33 as of 3/28/2025 7:18:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 12.40 | 14.40 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 19.00 | 11.60 | 13.90 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 20.00 | 10.60 | 12.70 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 21.00 | 9.70 | 11.80 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 22.00 | 8.60 | 10.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 22.50 | 8.00 | 9.00 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 23.00 | 7.60 | 8.90 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 24.00 | 6.60 | 8.90 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 24.50 | 6.20 | 8.40 | % | 0 | 0 | 1.73 | 0.99 | 0.01 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 25.00 | 5.50 | 7.10 | % | 0 | 0 | 0.98 | 0.99 | 0.01 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 25.50 | 5.20 | 7.30 | % | 0 | 0 | 0.99 | 0.98 | 0.02 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 26.00 | 4.80 | 6.30 | % | 0 | 0 | 1.41 | 0.97 | 0.02 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 26.50 | 4.10 | 4.90 | % | 0 | 0 | 0.92 | 0.96 | 0.03 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 27.00 | 3.70 | 4.30 | 4.40 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.93 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 27.50 | 3.30 | 4.00 | % | 0 | 0 | 0.77 | 0.91 | 0.06 | -0.02 | 3/28/2025 3:59:46 PM EST | |||
| 28.00 | 2.85 | 3.50 | 2.26 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.87 | 0.08 | -0.03 | 3/21/2025 | 3/28/2025 3:59:46 PM EST |
| 28.50 | 2.50 | 3.10 | % | 0 | 0 | 0.48 | 0.83 | 0.09 | -0.03 | 3/28/2025 3:59:46 PM EST | |||
| 29.00 | 2.30 | 2.45 | 2.00 | 0.00 | 0.00% | 0 | 31 | 0.47 | 0.78 | 0.11 | -0.03 | 3/18/2025 | 3/28/2025 3:59:46 PM EST |
| 29.50 | 1.90 | 2.10 | % | 0 | 0 | 0.47 | 0.73 | 0.13 | -0.04 | 3/28/2025 3:59:46 PM EST | |||
| 30.00 | 1.60 | 1.70 | 2.81 | 0.00 | 0.00% | 0 | 969 | 0.46 | 0.66 | 0.14 | -0.04 | 3/24/2025 | 3/28/2025 3:59:46 PM EST |
| 30.50 | 1.30 | 1.40 | 1.97 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.59 | 0.15 | -0.04 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 31.00 | 1.00 | 1.15 | 0.70 | 0.00 | 0.00% | 0 | 19 | 0.45 | 0.52 | 0.15 | -0.04 | 3/13/2025 | 3/28/2025 3:59:46 PM EST |
| 31.50 | 0.80 | 0.90 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.44 | 0.15 | -0.04 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 32.00 | 0.60 | 0.70 | 1.20 | 0.00 | 0.00% | 0 | 129 | 0.44 | 0.37 | 0.14 | -0.04 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 32.50 | 0.40 | 0.55 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.30 | 0.13 | -0.03 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 33.00 | 0.30 | 0.40 | 0.70 | 0.00 | 0.00% | 0 | 63 | 0.43 | 0.24 | 0.12 | -0.03 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 33.50 | 0.20 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 31 | 0.42 | 0.19 | 0.10 | -0.03 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 34.00 | 0.10 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 24 | 0.42 | 0.15 | 0.08 | -0.02 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 34.50 | 0.05 | 0.20 | % | 0 | 0 | 0.41 | 0.11 | 0.07 | -0.02 | 3/28/2025 3:59:46 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 33 | 0.50 | 0.08 | 0.05 | -0.01 | 3/24/2025 | 3/28/2025 3:59:46 PM EST |
| 35.50 | 0.00 | 0.10 | % | 0 | 0 | 0.49 | 0.06 | 0.04 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 36.00 | 0.00 | 0.10 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.04 | 0.03 | -0.01 | 3/7/2025 | 3/28/2025 3:59:46 PM EST |
| 37.00 | 0.00 | 0.15 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.02 | 0.02 | 0.00 | 3/7/2025 | 3/28/2025 3:59:46 PM EST |
| 38.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 39.00 | 0.00 | 0.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 41.00 | 0.00 | 0.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 42.00 | 0.00 | 0.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 43.00 | 0.00 | 0.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 44.00 | 0.00 | 0.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 46.00 | 0.00 | 0.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 47.00 | 0.00 | 0.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 48.00 | 0.00 | 0.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 49.00 | 0.00 | 0.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 51.00 | 0.00 | 0.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 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 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 19.00 | 0.00 | 0.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 21.00 | 0.00 | 0.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 22.00 | 0.00 | 0.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:46 PM EST |
| 24.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.80 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:46 PM EST |
| 24.50 | 0.00 | 0.15 | % | 0 | 0 | 0.82 | -0.01 | 0.01 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.76 | -0.01 | 0.01 | -0.01 | 3/19/2025 | 3/28/2025 3:59:46 PM EST |
| 25.50 | 0.00 | 0.15 | % | 0 | 0 | 0.71 | -0.02 | 0.02 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 26.00 | 0.00 | 0.15 | 0.75 | 0.00 | 0.00% | 0 | 10 | 0.65 | -0.03 | 0.02 | -0.01 | 3/13/2025 | 3/28/2025 3:59:46 PM EST |
| 26.50 | 0.00 | 0.10 | % | 0 | 0 | 0.59 | -0.04 | 0.03 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 27.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 54 | 0.49 | -0.07 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 27.50 | 0.10 | 0.20 | % | 0 | 0 | 0.49 | -0.09 | 0.06 | -0.02 | 3/28/2025 3:59:46 PM EST | |||
| 28.00 | 0.15 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.48 | -0.13 | 0.08 | -0.03 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 28.50 | 0.25 | 0.35 | % | 0 | 0 | 0.49 | -0.17 | 0.09 | -0.03 | 3/28/2025 3:59:46 PM EST | |||
| 29.00 | 0.35 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 94 | 0.47 | -0.22 | 0.11 | -0.03 | 3/24/2025 | 3/28/2025 3:59:46 PM EST |
| 29.50 | 0.45 | 0.55 | 0.49 | % | 284 | 0 | 0.46 | -0.27 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:46 PM EST | |
| 30.00 | 0.60 | 0.70 | 0.65 | +0.20 | +44.45% | 143 | 8,072 | 0.45 | -0.34 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 30.50 | 0.80 | 0.90 | 0.85 | % | 63 | 0 | 0.45 | -0.41 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 3:59:46 PM EST | |
| 31.00 | 1.00 | 1.15 | 1.10 | +0.45 | +69.24% | 17 | 32 | 0.44 | -0.48 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 31.50 | 1.30 | 1.40 | 0.85 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.56 | 0.15 | -0.04 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 32.00 | 1.55 | 1.70 | 1.05 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.63 | 0.14 | -0.04 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 32.50 | 1.90 | 2.05 | 1.70 | +0.40 | +30.77% | 1 | 32 | 0.42 | -0.70 | 0.13 | -0.03 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 33.00 | 2.20 | 2.45 | 2.03 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.76 | 0.12 | -0.03 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 33.50 | 2.60 | 3.00 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.81 | 0.10 | -0.03 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 34.00 | 2.95 | 3.40 | 4.45 | 0.00 | 0.00% | 0 | 22 | 0.60 | -0.85 | 0.08 | -0.02 | 3/10/2025 | 3/28/2025 3:59:46 PM EST |
| 34.50 | 3.30 | 3.90 | % | 0 | 0 | 0.65 | -0.89 | 0.07 | -0.02 | 3/28/2025 3:59:46 PM EST | |||
| 35.00 | 3.80 | 4.50 | 2.30 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.92 | 0.05 | -0.01 | 3/6/2025 | 3/28/2025 3:59:46 PM EST |
| 35.50 | 4.30 | 4.90 | % | 0 | 0 | 0.61 | -0.94 | 0.04 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 36.00 | 4.90 | 5.20 | 6.50 | 0.00 | 0.00% | 0 | 11 | 0.79 | -0.96 | 0.03 | -0.01 | 3/21/2025 | 3/28/2025 3:59:46 PM EST |
| 37.00 | 5.50 | 7.90 | % | 0 | 0 | 1.06 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 38.00 | 6.80 | 8.80 | % | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 39.00 | 7.60 | 9.70 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 40.00 | 8.60 | 9.60 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 41.00 | 9.60 | 12.00 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 42.00 | 10.50 | 12.70 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 43.00 | 11.60 | 14.10 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 44.00 | 12.50 | 14.70 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 45.00 | 13.50 | 16.00 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 46.00 | 14.50 | 16.90 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 47.00 | 15.50 | 17.70 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 48.00 | 16.60 | 19.00 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 49.00 | 17.60 | 19.80 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 50.00 | 18.90 | 21.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 51.00 | 19.70 | 21.90 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST |