Options Chain for BATH & BODY WORKS INC COM (BBWI) - $27.29 as of 4/7/2025 12:25:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 10.50 | 11.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 4/7/2025 11:58:57 AM EST | |||
| 17.00 | 9.10 | 10.80 | % | 0 | 0 | 2.23 | 0.99 | 0.01 | -0.01 | 4/7/2025 11:58:57 AM EST | |||
| 18.00 | 8.20 | 10.40 | % | 0 | 0 | 2.46 | 0.98 | 0.01 | -0.01 | 4/7/2025 11:58:57 AM EST | |||
| 19.00 | 7.30 | 9.20 | % | 0 | 0 | 2.10 | 0.96 | 0.02 | -0.02 | 4/7/2025 11:58:57 AM EST | |||
| 20.00 | 5.90 | 7.90 | % | 0 | 0 | 1.84 | 0.94 | 0.02 | -0.03 | 4/7/2025 11:58:57 AM EST | |||
| 20.50 | 5.90 | 7.20 | % | 0 | 0 | 1.48 | 0.92 | 0.03 | -0.03 | 4/7/2025 11:58:57 AM EST | |||
| 21.00 | 5.40 | 6.60 | % | 0 | 0 | 1.32 | 0.90 | 0.03 | -0.03 | 4/7/2025 11:58:57 AM EST | |||
| 21.50 | 5.30 | 5.90 | % | 0 | 0 | 0.82 | 0.89 | 0.04 | -0.04 | 4/7/2025 11:58:57 AM EST | |||
| 22.00 | 4.80 | 5.60 | % | 0 | 0 | 1.28 | 0.87 | 0.04 | -0.04 | 4/7/2025 11:58:57 AM EST | |||
| 22.50 | 4.50 | 5.00 | % | 0 | 0 | 0.89 | 0.85 | 0.05 | -0.04 | 4/7/2025 11:58:57 AM EST | |||
| 23.00 | 4.10 | 4.70 | % | 0 | 0 | 0.84 | 0.82 | 0.05 | -0.05 | 4/7/2025 11:58:57 AM EST | |||
| 23.50 | 3.80 | 4.30 | % | 0 | 0 | 0.83 | 0.79 | 0.06 | -0.05 | 4/7/2025 11:58:57 AM EST | |||
| 24.00 | 3.30 | 3.90 | % | 0 | 0 | 0.81 | 0.76 | 0.06 | -0.05 | 4/7/2025 11:58:57 AM EST | |||
| 24.50 | 3.00 | 3.50 | % | 0 | 0 | 0.81 | 0.73 | 0.07 | -0.05 | 4/7/2025 11:58:57 AM EST | |||
| 25.00 | 2.75 | 3.10 | % | 0 | 0 | 0.83 | 0.70 | 0.07 | -0.05 | 4/7/2025 11:58:57 AM EST | |||
| 25.50 | 2.35 | 2.70 | % | 0 | 0 | 0.82 | 0.66 | 0.08 | -0.06 | 4/7/2025 11:58:57 AM EST | |||
| 26.00 | 2.05 | 2.40 | % | 0 | 0 | 0.80 | 0.62 | 0.08 | -0.06 | 4/7/2025 11:58:57 AM EST | |||
| 26.50 | 1.75 | 2.10 | % | 0 | 0 | 0.78 | 0.58 | 0.08 | -0.06 | 4/7/2025 11:58:57 AM EST | |||
| 27.00 | 1.70 | 1.85 | 2.00 | 0.00 | 0.00% | 0 | 25 | 0.77 | 0.54 | 0.09 | -0.06 | 4/4/2025 | 4/7/2025 11:58:57 AM EST |
| 27.50 | 1.45 | 1.65 | % | 0 | 0 | 0.76 | 0.50 | 0.09 | -0.05 | 4/7/2025 11:58:57 AM EST | |||
| 28.00 | 1.25 | 1.40 | 0.95 | -0.70 | -42.43% | 1 | 33 | 0.76 | 0.45 | 0.09 | -0.05 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 28.50 | 1.00 | 1.20 | % | 0 | 0 | 0.73 | 0.41 | 0.09 | -0.05 | 4/7/2025 11:58:57 AM EST | |||
| 29.00 | 0.90 | 1.05 | 0.99 | -0.06 | -5.72% | 8 | 36 | 0.74 | 0.37 | 0.08 | -0.05 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 29.50 | 0.70 | 0.90 | % | 0 | 0 | 0.72 | 0.33 | 0.08 | -0.05 | 4/7/2025 11:58:57 AM EST | |||
| 30.00 | 0.50 | 0.80 | 0.76 | 0.00 | 0.00% | 0 | 90 | 0.71 | 0.29 | 0.08 | -0.04 | 4/3/2025 | 4/7/2025 11:58:57 AM EST |
| 30.50 | 0.45 | 0.65 | % | 0 | 0 | 0.69 | 0.25 | 0.07 | -0.04 | 4/7/2025 11:58:57 AM EST | |||
| 31.00 | 0.40 | 0.50 | 0.32 | -0.13 | -28.89% | 1 | 68 | 0.70 | 0.22 | 0.07 | -0.04 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 31.50 | 0.25 | 0.45 | % | 0 | 0 | 0.68 | 0.19 | 0.06 | -0.03 | 4/7/2025 11:58:57 AM EST | |||
| 32.00 | 0.20 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 77 | 0.72 | 0.17 | 0.06 | -0.03 | 4/4/2025 | 4/7/2025 11:58:57 AM EST |
| 33.00 | 0.15 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 111 | 0.75 | 0.12 | 0.04 | -0.02 | 4/3/2025 | 4/7/2025 11:58:57 AM EST |
| 34.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 69 | 0.77 | 0.09 | 0.04 | -0.02 | 4/3/2025 | 4/7/2025 11:58:57 AM EST |
| 35.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.78 | 0.06 | 0.03 | -0.01 | 4/3/2025 | 4/7/2025 11:58:57 AM EST |
| 36.00 | 0.00 | 0.65 | 0.23 | 0.00 | 0.00% | 0 | 6 | 1.25 | 0.04 | 0.02 | -0.01 | 4/2/2025 | 4/7/2025 11:58:57 AM EST |
| 37.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.03 | 0.01 | -0.01 | 3/25/2025 | 4/7/2025 11:58:57 AM EST |
| 38.00 | 0.00 | 0.90 | % | 0 | 0 | 1.55 | 0.02 | 0.01 | -0.01 | 4/7/2025 11:58:57 AM EST | |||
| 39.00 | 0.00 | 0.95 | % | 0 | 0 | 1.65 | 0.01 | 0.01 | 0.00 | 4/7/2025 11:58:57 AM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 1.72 | 0.01 | 0.00 | 0.00 | 4/7/2025 11:58:57 AM EST | |||
| 41.00 | 0.00 | 0.95 | % | 0 | 0 | 1.78 | 0.01 | 0.00 | 0.00 | 4/7/2025 11:58:57 AM EST | |||
| 42.00 | 0.00 | 0.95 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:57 AM EST | |||
| 43.00 | 0.00 | 0.95 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:57 AM EST | |||
| 44.00 | 0.00 | 0.95 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:57 AM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:57 AM EST | |||
| 46.00 | 0.00 | 0.95 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:57 AM EST | |||
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.95 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | -0.01 | 4/7/2025 11:58:57 AM EST | |||
| 17.00 | 0.00 | 1.00 | % | 0 | 0 | 2.22 | -0.01 | 0.01 | -0.01 | 4/7/2025 11:58:57 AM EST | |||
| 18.00 | 0.00 | 0.90 | % | 0 | 0 | 1.94 | -0.02 | 0.01 | -0.01 | 4/7/2025 11:58:57 AM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 50 | 1.10 | -0.04 | 0.02 | -0.02 | 4/4/2025 | 4/7/2025 11:58:57 AM EST |
| 20.00 | 0.00 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 70 | 1.08 | -0.06 | 0.02 | -0.03 | 4/4/2025 | 4/7/2025 11:58:57 AM EST |
| 20.50 | 0.20 | 0.40 | % | 0 | 0 | 1.00 | -0.08 | 0.03 | -0.03 | 4/7/2025 11:58:57 AM EST | |||
| 21.00 | 0.20 | 0.55 | % | 0 | 0 | 0.91 | -0.10 | 0.03 | -0.03 | 4/7/2025 11:58:57 AM EST | |||
| 21.50 | 0.30 | 0.50 | % | 0 | 0 | 0.98 | -0.11 | 0.04 | -0.04 | 4/7/2025 11:58:57 AM EST | |||
| 22.00 | 0.35 | 0.65 | % | 0 | 0 | 0.93 | -0.13 | 0.04 | -0.04 | 4/7/2025 11:58:57 AM EST | |||
| 22.50 | 0.45 | 0.65 | % | 0 | 0 | 0.95 | -0.15 | 0.05 | -0.04 | 4/7/2025 11:58:57 AM EST | |||
| 23.00 | 0.35 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.18 | 0.05 | -0.05 | 4/4/2025 | 4/7/2025 11:58:57 AM EST |
| 23.50 | 0.65 | 0.90 | % | 0 | 0 | 0.90 | -0.21 | 0.06 | -0.05 | 4/7/2025 11:58:57 AM EST | |||
| 24.00 | 0.65 | 1.05 | 0.17 | 0.00 | 0.00% | 0 | 34 | 0.89 | -0.24 | 0.06 | -0.05 | 3/24/2025 | 4/7/2025 11:58:57 AM EST |
| 24.50 | 0.95 | 1.30 | % | 0 | 0 | 0.89 | -0.27 | 0.07 | -0.05 | 4/7/2025 11:58:57 AM EST | |||
| 25.00 | 1.10 | 1.30 | 1.10 | +0.10 | +10.00% | 1 | 5 | 0.86 | -0.30 | 0.07 | -0.05 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 25.50 | 1.30 | 1.45 | % | 0 | 0 | 0.85 | -0.34 | 0.08 | -0.06 | 4/7/2025 11:58:57 AM EST | |||
| 26.00 | 1.50 | 1.65 | 1.40 | +0.10 | +7.70% | 8 | 3 | 0.84 | -0.38 | 0.08 | -0.06 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 26.50 | 1.65 | 1.90 | % | 0 | 0 | 0.82 | -0.42 | 0.08 | -0.06 | 4/7/2025 11:58:57 AM EST | |||
| 27.00 | 1.95 | 2.25 | 1.15 | 0.00 | 0.00% | 0 | 28 | 0.83 | -0.46 | 0.09 | -0.06 | 4/3/2025 | 4/7/2025 11:58:57 AM EST |
| 27.50 | 2.20 | 2.45 | % | 0 | 0 | 0.79 | -0.50 | 0.09 | -0.05 | 4/7/2025 11:58:57 AM EST | |||
| 28.00 | 2.50 | 2.75 | 2.35 | 0.00 | 0.00% | 0 | 15 | 0.78 | -0.55 | 0.09 | -0.05 | 4/4/2025 | 4/7/2025 11:58:57 AM EST |
| 28.50 | 2.80 | 3.10 | % | 0 | 0 | 0.77 | -0.59 | 0.09 | -0.05 | 4/7/2025 11:58:57 AM EST | |||
| 29.00 | 3.10 | 3.30 | 1.95 | 0.00 | 0.00% | 0 | 8 | 0.79 | -0.63 | 0.08 | -0.05 | 4/3/2025 | 4/7/2025 11:58:57 AM EST |
| 29.50 | 3.40 | 3.70 | % | 0 | 0 | 0.77 | -0.67 | 0.08 | -0.05 | 4/7/2025 11:58:57 AM EST | |||
| 30.00 | 3.80 | 4.20 | 3.53 | 0.00 | 0.00% | 0 | 38 | 0.78 | -0.71 | 0.08 | -0.04 | 4/4/2025 | 4/7/2025 11:58:57 AM EST |
| 30.50 | 4.10 | 4.60 | % | 0 | 0 | 0.75 | -0.75 | 0.07 | -0.04 | 4/7/2025 11:58:57 AM EST | |||
| 31.00 | 4.40 | 5.00 | 2.60 | 0.00 | 0.00% | 0 | 30 | 0.81 | -0.78 | 0.07 | -0.04 | 3/11/2025 | 4/7/2025 11:58:57 AM EST |
| 31.50 | 4.70 | 5.40 | % | 0 | 0 | 0.81 | -0.81 | 0.06 | -0.03 | 4/7/2025 11:58:57 AM EST | |||
| 32.00 | 5.10 | 6.10 | 2.38 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.83 | 0.06 | -0.03 | 3/31/2025 | 4/7/2025 11:58:57 AM EST |
| 33.00 | 5.80 | 6.90 | 3.40 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.88 | 0.04 | -0.02 | 3/18/2025 | 4/7/2025 11:58:57 AM EST |
| 34.00 | 6.30 | 8.20 | 6.41 | 0.00 | 0.00% | 0 | 7 | 1.32 | -0.91 | 0.04 | -0.02 | 4/3/2025 | 4/7/2025 11:58:57 AM EST |
| 35.00 | 7.60 | 9.20 | % | 0 | 0 | 1.29 | -0.94 | 0.03 | -0.01 | 4/7/2025 11:58:57 AM EST | |||
| 36.00 | 8.60 | 10.30 | % | 0 | 0 | 1.54 | -0.96 | 0.02 | -0.01 | 4/7/2025 11:58:57 AM EST | |||
| 37.00 | 10.00 | 10.70 | % | 0 | 0 | 1.17 | -0.97 | 0.01 | -0.01 | 4/7/2025 11:58:57 AM EST | |||
| 38.00 | 11.10 | 11.60 | % | 0 | 0 | 1.15 | -0.98 | 0.01 | -0.01 | 4/7/2025 11:58:57 AM EST | |||
| 39.00 | 12.10 | 12.60 | % | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 4/7/2025 11:58:57 AM EST | |||
| 40.00 | 13.00 | 13.60 | % | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 4/7/2025 11:58:57 AM EST | |||
| 41.00 | 13.60 | 15.00 | % | 0 | 0 | 1.43 | -0.99 | 0.00 | 0.00 | 4/7/2025 11:58:57 AM EST | |||
| 42.00 | 15.00 | 15.60 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:57 AM EST | |||
| 43.00 | 16.10 | 16.60 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:57 AM EST | |||
| 44.00 | 17.10 | 17.60 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:57 AM EST | |||
| 45.00 | 18.00 | 18.60 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:57 AM EST | |||
| 46.00 | 19.00 | 19.60 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:57 AM EST | |||
| 50.00 | 23.10 | 23.60 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:57 AM EST |