Options Chain for BATH & BODY WORKS INC COM (BBWI) - $31.75 as of 5/5/2025 7:35:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 14.10 | 14.50 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 17.00 | 13.10 | 13.60 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 18.00 | 12.10 | 12.60 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 19.00 | 11.10 | 11.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 20.00 | 10.30 | 10.60 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 21.00 | 9.10 | 9.70 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 22.00 | 8.20 | 8.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 23.00 | 7.20 | 7.50 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 24.00 | 6.20 | 6.60 | % | 0 | 0 | 0.84 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 5.20 | 5.70 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.96 | 0.02 | -0.01 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 25.50 | 4.80 | 5.10 | % | 0 | 0 | 0.88 | 0.94 | 0.03 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 26.00 | 4.40 | 4.70 | 4.30 | 0.00 | 0.00% | 0 | 33 | 0.69 | 0.92 | 0.04 | -0.02 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 26.50 | 4.00 | 4.20 | % | 0 | 0 | 0.54 | 0.89 | 0.05 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 27.00 | 3.50 | 3.80 | 2.80 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.86 | 0.06 | -0.02 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 27.50 | 3.10 | 3.40 | % | 0 | 0 | 0.49 | 0.83 | 0.08 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 28.00 | 2.50 | 3.40 | 3.15 | 0.00 | 0.00% | 0 | 15 | 0.57 | 0.79 | 0.09 | -0.03 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 28.50 | 2.35 | 2.55 | % | 0 | 0 | 0.50 | 0.74 | 0.10 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 29.00 | 2.00 | 2.20 | 1.70 | 0.00 | 0.00% | 0 | 22 | 0.49 | 0.69 | 0.11 | -0.04 | 4/22/2025 | 5/5/2025 3:59:51 PM EST |
| 29.50 | 1.70 | 1.85 | % | 0 | 0 | 0.48 | 0.63 | 0.12 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 1.40 | 1.55 | 1.55 | 0.00 | 0.00% | 0 | 57 | 0.48 | 0.57 | 0.12 | -0.04 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 30.50 | 1.15 | 1.65 | % | 0 | 0 | 0.47 | 0.51 | 0.12 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 31.00 | 0.90 | 1.05 | 1.50 | 0.00 | 0.00% | 0 | 41 | 0.46 | 0.45 | 0.12 | -0.04 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 31.50 | 0.70 | 0.85 | % | 0 | 0 | 0.46 | 0.38 | 0.12 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 32.00 | 0.55 | 0.65 | 0.68 | 0.00 | 0.00% | 0 | 55 | 0.45 | 0.33 | 0.12 | -0.03 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 32.50 | 0.40 | 0.55 | % | 0 | 0 | 0.45 | 0.27 | 0.11 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 33.00 | 0.30 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 20 | 0.44 | 0.22 | 0.10 | -0.03 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 33.50 | 0.20 | 0.35 | % | 0 | 0 | 0.45 | 0.18 | 0.09 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 34.00 | 0.15 | 0.25 | 0.23 | -0.12 | -34.29% | 2 | 52 | 0.44 | 0.14 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 34.50 | 0.10 | 0.20 | % | 0 | 0 | 0.44 | 0.11 | 0.06 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.09 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 35.50 | 0.05 | 0.15 | % | 0 | 0 | 0.46 | 0.07 | 0.04 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 36.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.05 | 0.03 | -0.01 | 4/8/2025 | 5/5/2025 3:59:51 PM EST |
| 36.50 | 0.00 | 0.15 | % | 0 | 0 | 0.58 | 0.04 | 0.03 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 37.00 | 0.00 | 0.05 | 0.05 | -0.04 | -44.45% | 1 | 3 | 0.49 | 0.03 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.10 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.65 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.90 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.90 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.90 | 0.17 | 0.00 | 0.00% | 0 | 4 | 1.92 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.90 | 1.10 | 0.00 | 0.00% | 0 | 8,000 | 1.60 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.20 | 0.04 | -0.15 | -78.95% | 1 | 3 | 0.79 | -0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 0.73 | -0.04 | 0.02 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 25.50 | 0.05 | 0.15 | % | 0 | 0 | 0.52 | -0.06 | 0.03 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 26.00 | 0.10 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 6 | 0.53 | -0.08 | 0.04 | -0.02 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 26.50 | 0.15 | 0.25 | 0.15 | % | 1 | 0 | 0.53 | -0.11 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 27.00 | 0.20 | 0.30 | 0.25 | -0.10 | -28.58% | 8 | 99 | 0.53 | -0.14 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 27.50 | 0.30 | 0.40 | % | 0 | 0 | 0.52 | -0.17 | 0.08 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 28.00 | 0.40 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 64 | 0.51 | -0.21 | 0.09 | -0.03 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 28.50 | 0.50 | 0.60 | 0.50 | % | 10 | 0 | 0.49 | -0.26 | 0.10 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 29.00 | 0.65 | 0.75 | 0.65 | 0.00 | 0.00% | 20 | 57 | 0.48 | -0.31 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 29.50 | 0.80 | 0.95 | 0.80 | % | 10 | 0 | 0.48 | -0.37 | 0.12 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 30.00 | 1.00 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 26 | 0.47 | -0.43 | 0.12 | -0.04 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 30.50 | 1.25 | 1.40 | % | 0 | 0 | 0.47 | -0.49 | 0.12 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 31.00 | 1.50 | 1.75 | % | 0 | 0 | 0.49 | -0.55 | 0.12 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 31.50 | 1.80 | 1.95 | % | 0 | 0 | 0.45 | -0.62 | 0.12 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 32.00 | 2.15 | 2.40 | % | 0 | 0 | 0.47 | -0.67 | 0.12 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 32.50 | 2.50 | 2.70 | % | 0 | 0 | 0.45 | -0.73 | 0.11 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 33.00 | 2.85 | 3.30 | % | 0 | 0 | 0.47 | -0.78 | 0.10 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 33.50 | 3.30 | 3.60 | % | 0 | 0 | 0.47 | -0.82 | 0.09 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 34.00 | 3.70 | 3.90 | % | 0 | 0 | 0.39 | -0.86 | 0.07 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 34.50 | 4.10 | 4.50 | % | 0 | 0 | 0.45 | -0.89 | 0.06 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 35.00 | 4.60 | 5.10 | % | 0 | 0 | 0.68 | -0.91 | 0.05 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 35.50 | 5.10 | 5.50 | % | 0 | 0 | 0.67 | -0.93 | 0.04 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 36.00 | 5.50 | 6.10 | % | 0 | 0 | 0.76 | -0.95 | 0.03 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 36.50 | 6.00 | 6.50 | % | 0 | 0 | 0.74 | -0.96 | 0.03 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 37.00 | 6.50 | 6.80 | % | 0 | 0 | 0.62 | -0.97 | 0.02 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 38.00 | 7.50 | 7.90 | % | 0 | 0 | 0.77 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 39.00 | 8.50 | 8.80 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 40.00 | 9.50 | 10.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 41.00 | 10.60 | 11.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 42.00 | 11.50 | 11.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |