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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.50 | 13.90 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 26.00 | 12.50 | 13.20 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 27.00 | 11.50 | 13.20 | % | 0 | 0 | 0.90 | 0.98 | 0.01 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 28.00 | 10.60 | 11.00 | % | 0 | 0 | 0.73 | 0.97 | 0.01 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 29.00 | 9.60 | 10.10 | % | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 30.00 | 8.70 | 9.10 | 9.49 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.93 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 31.00 | 7.80 | 8.20 | % | 0 | 0 | 0.51 | 0.91 | 0.02 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 32.00 | 7.00 | 7.30 | % | 0 | 0 | 0.52 | 0.88 | 0.03 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 33.00 | 6.10 | 7.00 | % | 0 | 0 | 0.49 | 0.85 | 0.04 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 34.00 | 5.40 | 6.10 | % | 0 | 0 | 0.50 | 0.80 | 0.04 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 35.00 | 4.30 | 4.90 | 5.25 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.76 | 0.05 | -0.03 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 36.00 | 3.80 | 4.20 | 5.22 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.70 | 0.06 | -0.03 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 37.00 | 3.30 | 3.60 | % | 0 | 0 | 0.48 | 0.64 | 0.06 | -0.03 | 2/21/2025 3:59:45 PM EST | |||
| 38.00 | 2.75 | 2.95 | % | 0 | 0 | 0.48 | 0.58 | 0.06 | -0.03 | 2/21/2025 3:59:45 PM EST | |||
| 39.00 | 2.20 | 2.50 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.51 | 0.06 | -0.03 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 40.00 | 1.80 | 2.00 | 2.35 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.45 | 0.06 | -0.03 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 41.00 | 1.40 | 1.60 | % | 0 | 0 | 0.46 | 0.39 | 0.06 | -0.03 | 2/21/2025 3:59:45 PM EST | |||
| 42.00 | 1.10 | 1.30 | % | 0 | 0 | 0.46 | 0.33 | 0.06 | -0.03 | 2/21/2025 3:59:45 PM EST | |||
| 43.00 | 0.85 | 1.05 | 1.15 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.28 | 0.06 | -0.02 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 44.00 | 0.65 | 0.80 | % | 0 | 0 | 0.46 | 0.23 | 0.05 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 45.00 | 0.50 | 0.65 | % | 0 | 0 | 0.46 | 0.19 | 0.04 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 46.00 | 0.35 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.15 | 0.04 | -0.02 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 47.00 | 0.25 | 0.40 | % | 0 | 0 | 0.45 | 0.12 | 0.03 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 48.00 | 0.20 | 0.30 | % | 0 | 0 | 0.46 | 0.10 | 0.03 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 49.00 | 0.15 | 0.25 | % | 0 | 0 | 0.46 | 0.08 | 0.02 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 50.00 | 0.10 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.06 | 0.02 | -0.01 | 2/20/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 1.24 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 26.00 | 0.00 | 1.00 | % | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 27.00 | 0.00 | 0.95 | % | 0 | 0 | 1.06 | -0.02 | 0.01 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 28.00 | 0.00 | 0.90 | % | 0 | 0 | 0.96 | -0.03 | 0.01 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 29.00 | 0.10 | 0.25 | % | 0 | 0 | 0.55 | -0.05 | 0.01 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 30.00 | 0.15 | 0.30 | % | 0 | 0 | 0.53 | -0.07 | 0.02 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 31.00 | 0.25 | 0.40 | % | 0 | 0 | 0.53 | -0.09 | 0.02 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 32.00 | 0.35 | 0.50 | % | 0 | 0 | 0.51 | -0.12 | 0.03 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 33.00 | 0.50 | 0.65 | % | 0 | 0 | 0.51 | -0.15 | 0.04 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 34.00 | 0.70 | 0.85 | % | 0 | 0 | 0.50 | -0.20 | 0.04 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 35.00 | 0.95 | 1.45 | 0.85 | +0.08 | +10.39% | 20 | 30 | 0.49 | -0.24 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 36.00 | 1.25 | 1.45 | 1.14 | 0.00 | 0.00% | 0 | 40 | 0.49 | -0.30 | 0.06 | -0.03 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 37.00 | 1.60 | 1.80 | % | 0 | 0 | 0.48 | -0.36 | 0.06 | -0.03 | 2/21/2025 3:59:45 PM EST | |||
| 38.00 | 2.00 | 2.20 | % | 0 | 0 | 0.48 | -0.42 | 0.06 | -0.03 | 2/21/2025 3:59:45 PM EST | |||
| 39.00 | 2.50 | 2.70 | % | 0 | 0 | 0.47 | -0.49 | 0.06 | -0.03 | 2/21/2025 3:59:45 PM EST | |||
| 40.00 | 3.10 | 3.30 | % | 0 | 0 | 0.47 | -0.55 | 0.06 | -0.03 | 2/21/2025 3:59:45 PM EST | |||
| 41.00 | 3.70 | 3.90 | % | 0 | 0 | 0.47 | -0.61 | 0.06 | -0.03 | 2/21/2025 3:59:45 PM EST | |||
| 42.00 | 4.40 | 4.70 | % | 0 | 0 | 0.47 | -0.67 | 0.06 | -0.03 | 2/21/2025 3:59:45 PM EST | |||
| 43.00 | 5.10 | 5.40 | % | 0 | 0 | 0.46 | -0.72 | 0.06 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 44.00 | 5.90 | 6.20 | % | 0 | 0 | 0.46 | -0.77 | 0.05 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 45.00 | 6.70 | 7.40 | % | 0 | 0 | 0.52 | -0.81 | 0.04 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 46.00 | 7.60 | 8.00 | % | 0 | 0 | 0.46 | -0.85 | 0.04 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 47.00 | 8.50 | 8.90 | % | 0 | 0 | 0.43 | -0.88 | 0.03 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 48.00 | 9.40 | 10.60 | % | 0 | 0 | 0.57 | -0.90 | 0.03 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 49.00 | 10.40 | 10.80 | % | 0 | 0 | 0.57 | -0.92 | 0.02 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 50.00 | 10.50 | 11.70 | % | 0 | 0 | 0.56 | -0.94 | 0.02 | -0.01 | 2/21/2025 3:59:45 PM EST |