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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.60 | 12.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 21.00 | 10.00 | 11.90 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 22.00 | 8.80 | 11.00 | % | 0 | 0 | 1.09 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 23.00 | 7.50 | 9.90 | % | 0 | 0 | 0.88 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 24.00 | 6.70 | 8.80 | % | 0 | 0 | 1.33 | 0.97 | 0.02 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 25.00 | 5.70 | 6.90 | % | 0 | 0 | 1.06 | 0.94 | 0.03 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 26.00 | 5.10 | 5.90 | % | 0 | 0 | 0.59 | 0.90 | 0.04 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 27.00 | 4.30 | 4.70 | % | 0 | 0 | 0.49 | 0.86 | 0.05 | -0.02 | 3/28/2025 3:59:46 PM EST | |||
| 28.00 | 3.50 | 3.70 | % | 0 | 0 | 0.45 | 0.80 | 0.07 | -0.02 | 3/28/2025 3:59:46 PM EST | |||
| 29.00 | 2.75 | 2.90 | % | 0 | 0 | 0.43 | 0.72 | 0.08 | -0.02 | 3/28/2025 3:59:46 PM EST | |||
| 30.00 | 2.10 | 2.25 | % | 0 | 0 | 0.42 | 0.63 | 0.10 | -0.02 | 3/28/2025 3:59:46 PM EST | |||
| 31.00 | 1.55 | 1.70 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.53 | 0.10 | -0.02 | 3/24/2025 | 3/28/2025 3:59:46 PM EST |
| 32.00 | 1.10 | 1.25 | 1.66 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.43 | 0.10 | -0.02 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 33.00 | 0.75 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 14 | 0.40 | 0.34 | 0.09 | -0.02 | 3/24/2025 | 3/28/2025 3:59:46 PM EST |
| 34.00 | 0.50 | 0.60 | 0.86 | 0.00 | 0.00% | 0 | 75 | 0.40 | 0.25 | 0.08 | -0.02 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 35.00 | 0.30 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.39 | 0.18 | 0.07 | -0.01 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 36.00 | 0.15 | 0.30 | 0.43 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.13 | 0.05 | -0.01 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 37.00 | 0.10 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.09 | 0.04 | -0.01 | 3/24/2025 | 3/28/2025 3:59:46 PM EST |
| 38.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.06 | 0.03 | -0.01 | 3/17/2025 | 3/28/2025 3:59:46 PM EST |
| 39.00 | 0.00 | 0.20 | % | 0 | 0 | 0.53 | 0.04 | 0.02 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 0.54 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 41.00 | 0.00 | 0.15 | % | 0 | 0 | 0.57 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 42.00 | 0.00 | 0.15 | % | 0 | 0 | 0.61 | 0.01 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 21.00 | 0.00 | 0.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 22.00 | 0.00 | 0.20 | % | 0 | 0 | 0.76 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 23.00 | 0.00 | 0.20 | % | 0 | 0 | 0.68 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 24.00 | 0.00 | 0.20 | % | 0 | 0 | 0.60 | -0.03 | 0.02 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 25.00 | 0.10 | 0.20 | % | 0 | 0 | 0.49 | -0.06 | 0.03 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 26.00 | 0.20 | 0.30 | % | 0 | 0 | 0.49 | -0.10 | 0.04 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 27.00 | 0.30 | 0.40 | % | 0 | 0 | 0.46 | -0.14 | 0.05 | -0.02 | 3/28/2025 3:59:46 PM EST | |||
| 28.00 | 0.45 | 0.55 | % | 0 | 0 | 0.44 | -0.20 | 0.07 | -0.02 | 3/28/2025 3:59:46 PM EST | |||
| 29.00 | 0.70 | 0.80 | 0.72 | -0.40 | -35.72% | 5 | 1 | 0.42 | -0.28 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 30.00 | 1.05 | 1.15 | 0.63 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.37 | 0.10 | -0.02 | 3/24/2025 | 3/28/2025 3:59:46 PM EST |
| 31.00 | 1.45 | 1.60 | % | 0 | 0 | 0.41 | -0.47 | 0.10 | -0.02 | 3/28/2025 3:59:46 PM EST | |||
| 32.00 | 2.00 | 2.15 | 1.61 | 0.00 | 0.00% | 0 | 13 | 0.40 | -0.57 | 0.10 | -0.02 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 33.00 | 2.65 | 2.85 | 2.23 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.66 | 0.09 | -0.02 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 34.00 | 3.40 | 3.60 | % | 0 | 0 | 0.40 | -0.75 | 0.08 | -0.02 | 3/28/2025 3:59:46 PM EST | |||
| 35.00 | 4.00 | 4.50 | % | 0 | 0 | 0.46 | -0.82 | 0.07 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 36.00 | 4.80 | 5.30 | % | 0 | 0 | 0.52 | -0.87 | 0.05 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 37.00 | 5.60 | 7.50 | % | 0 | 0 | 0.49 | -0.91 | 0.04 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 38.00 | 6.90 | 8.80 | % | 0 | 0 | 1.07 | -0.94 | 0.03 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 39.00 | 7.70 | 10.00 | % | 0 | 0 | 1.04 | -0.96 | 0.02 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 40.00 | 7.80 | 10.70 | % | 0 | 0 | 1.19 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 41.00 | 9.90 | 12.10 | % | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 42.00 | 10.50 | 13.10 | % | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:46 PM EST |