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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.50 | 16.60 | 21.60 | 0.00 | 0.00% | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 3/28/2025 3:59:46 PM EST |
| 17.50 | 13.50 | 13.90 | 13.61 | -0.69 | -4.83% | 2 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 20.00 | 11.00 | 11.30 | 11.00 | -1.28 | -10.43% | 1 | 6 | 0.65 | 0.99 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 22.50 | 8.60 | 8.80 | 9.66 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.97 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 25.00 | 6.20 | 6.50 | 6.30 | -1.10 | -14.87% | 2 | 96 | 0.46 | 0.91 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 27.50 | 4.10 | 4.30 | 4.17 | -0.83 | -16.60% | 2 | 34 | 0.43 | 0.80 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 30.00 | 2.40 | 2.55 | 2.45 | -0.85 | -25.76% | 4 | 128 | 0.42 | 0.63 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 32.50 | 1.20 | 1.35 | 1.25 | -0.55 | -30.56% | 5 | 4,725 | 0.41 | 0.41 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 35.00 | 0.50 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 1,515 | 0.39 | 0.23 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 37.50 | 0.20 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 4,491 | 0.40 | 0.12 | 0.04 | -0.01 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 40.00 | 0.05 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 679 | 0.42 | 0.05 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:46 PM EST |
| 42.50 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 407 | 0.46 | 0.02 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1,209 | 0.60 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 47.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 136 | 0.67 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 188 | 0.73 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 168 | 0.84 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:46 PM EST |
| 17.50 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 3/28/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 1,959 | 0.74 | -0.01 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 3:59:46 PM EST |
| 22.50 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 42 | 0.61 | -0.03 | 0.01 | -0.01 | 3/11/2025 | 3/28/2025 3:59:46 PM EST |
| 25.00 | 0.20 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 104 | 0.48 | -0.09 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 3:59:46 PM EST |
| 27.50 | 0.55 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 4,219 | 0.44 | -0.20 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 30.00 | 1.30 | 1.40 | 1.15 | +0.25 | +27.78% | 1 | 907 | 0.42 | -0.37 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 32.50 | 2.60 | 2.70 | 1.90 | 0.00 | 0.00% | 0 | 729 | 0.40 | -0.59 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 35.00 | 4.40 | 4.60 | 3.30 | 0.00 | 0.00% | 0 | 521 | 0.40 | -0.77 | 0.07 | -0.01 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 37.50 | 6.50 | 6.80 | 7.20 | 0.00 | 0.00% | 0 | 367 | 0.48 | -0.88 | 0.04 | -0.01 | 3/20/2025 | 3/28/2025 3:59:46 PM EST |
| 40.00 | 9.00 | 9.20 | 11.28 | 0.00 | 0.00% | 0 | 100 | 0.53 | -0.95 | 0.02 | -0.01 | 3/14/2025 | 3/28/2025 3:59:46 PM EST |
| 42.50 | 11.20 | 11.90 | 13.44 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.98 | 0.01 | 0.00 | 3/13/2025 | 3/28/2025 3:59:46 PM EST |
| 45.00 | 13.90 | 14.20 | 13.62 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:46 PM EST |
| 47.50 | 16.00 | 16.70 | 14.19 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:46 PM EST |
| 50.00 | 18.80 | 19.20 | 13.80 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:46 PM EST |
| 55.00 | 23.80 | 24.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST |