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 | 18.50 | 20.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 22.50 | 16.10 | 17.90 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 25.00 | 13.70 | 14.80 | 15.25 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 27.50 | 11.30 | 11.60 | % | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 30.00 | 8.90 | 9.20 | % | 0 | 0 | 0.49 | 0.91 | 0.02 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 32.50 | 6.80 | 7.00 | % | 0 | 0 | 0.48 | 0.84 | 0.03 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 35.00 | 4.90 | 5.10 | 5.55 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.74 | 0.05 | -0.02 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 37.50 | 3.30 | 3.50 | 3.20 | -1.00 | -23.81% | 94 | 10 | 0.46 | 0.61 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 40.00 | 2.05 | 2.20 | 1.88 | -1.10 | -36.92% | 16 | 22 | 0.45 | 0.46 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 42.50 | 1.20 | 1.35 | 1.86 | 0.00 | 0.00% | 0 | 63 | 0.44 | 0.32 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 45.00 | 0.65 | 0.75 | 0.86 | -0.20 | -18.87% | 2 | 7 | 0.43 | 0.21 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 47.50 | 0.30 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 125 | 0.42 | 0.13 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 50.00 | 0.15 | 0.25 | % | 0 | 0 | 0.43 | 0.08 | 0.02 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 55.00 | 0.00 | 0.90 | % | 0 | 0 | 0.80 | 0.02 | 0.01 | 0.00 | 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 | 0.20 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 27.50 | 0.05 | 0.90 | % | 0 | 0 | 0.67 | -0.04 | 0.01 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 30.00 | 0.25 | 0.35 | 0.25 | % | 45 | 0 | 0.51 | -0.09 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 32.50 | 0.55 | 0.65 | 0.45 | 0.00 | 0.00% | 1 | 40 | 0.48 | -0.16 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 35.00 | 1.10 | 1.25 | 1.20 | +0.28 | +30.44% | 10 | 43 | 0.47 | -0.26 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 37.50 | 1.95 | 2.15 | 2.05 | +0.49 | +31.41% | 50 | 12 | 0.45 | -0.39 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 40.00 | 3.20 | 3.50 | 2.80 | 0.00 | 0.00% | 0 | 16 | 0.44 | -0.54 | 0.06 | -0.03 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 42.50 | 4.90 | 5.10 | 4.20 | 0.00 | 0.00% | 0 | 32 | 0.43 | -0.68 | 0.06 | -0.02 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 45.00 | 6.50 | 7.10 | 6.60 | % | 1 | 0 | 0.43 | -0.79 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 47.50 | 8.30 | 9.30 | % | 0 | 0 | 0.42 | -0.87 | 0.03 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 50.00 | 11.40 | 11.60 | % | 0 | 0 | 0.39 | -0.92 | 0.02 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 55.00 | 16.20 | 16.70 | % | 0 | 0 | 0.64 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:45 PM EST |