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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.20 | 15.50 | 17.31 | 0.00 | 0.00% | 0 | 4 | 1.28 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 12.80 | 14.30 | 9.10 | 0.00 | 0.00% | 0 | 7 | 1.27 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 10.30 | 10.60 | 8.20 | 0.00 | 0.00% | 0 | 34 | 0.56 | 0.98 | 0.01 | 0.00 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 8.00 | 8.40 | 9.00 | 0.00 | 0.00% | 0 | 135 | 0.65 | 0.92 | 0.02 | -0.01 | 3/28/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 5.80 | 6.00 | 4.60 | 0.00 | 0.00% | 0 | 219 | 0.61 | 0.84 | 0.04 | -0.02 | 4/15/2025 | 5/5/2025 3:59:51 PM EST |
| 27.50 | 3.90 | 4.10 | 4.30 | -0.50 | -10.42% | 3 | 493 | 0.57 | 0.72 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 2.45 | 2.55 | 2.55 | -0.55 | -17.75% | 1 | 4,598 | 0.55 | 0.56 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 32.50 | 1.35 | 1.45 | 1.53 | -0.29 | -15.94% | 3 | 1,368 | 0.52 | 0.39 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 0.65 | 0.80 | 0.85 | -0.05 | -5.56% | 5 | 4,605 | 0.51 | 0.25 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 37.50 | 0.30 | 0.40 | 0.40 | -0.10 | -20.00% | 4 | 1,153 | 0.51 | 0.14 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 40.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1,248 | 0.53 | 0.08 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 648 | 0.70 | 0.04 | 0.02 | -0.01 | 4/17/2025 | 5/5/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.20 | 0.25 | +0.15 | +150.00% | 3 | 1,227 | 0.69 | 0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 689 | 0.80 | 0.01 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 334 | 0.93 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 367 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 58 | 1.16 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 63 | 1.20 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 925 | 0.93 | -0.02 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 33 | 259 | 0.63 | -0.08 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 0.50 | 0.65 | 0.54 | +0.02 | +3.85% | 3 | 8,386 | 0.60 | -0.16 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 27.50 | 1.15 | 1.25 | 1.15 | +0.12 | +11.65% | 37 | 4,275 | 0.58 | -0.28 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 2.10 | 2.25 | 2.10 | +0.05 | +2.44% | 7 | 572 | 0.55 | -0.44 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 32.50 | 3.50 | 3.70 | 3.16 | 0.00 | 0.00% | 0 | 964 | 0.54 | -0.61 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 5.30 | 5.50 | 4.80 | 0.00 | 0.00% | 0 | 282 | 0.52 | -0.75 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 37.50 | 7.40 | 7.70 | 10.33 | 0.00 | 0.00% | 0 | 254 | 0.55 | -0.86 | 0.04 | -0.01 | 4/4/2025 | 5/5/2025 3:59:51 PM EST |
| 40.00 | 9.80 | 10.00 | 11.70 | 0.00 | 0.00% | 0 | 632 | 0.56 | -0.92 | 0.03 | -0.01 | 4/14/2025 | 5/5/2025 3:59:51 PM EST |
| 42.50 | 12.20 | 12.40 | 14.70 | 0.00 | 0.00% | 0 | 67 | 0.47 | -0.96 | 0.02 | -0.01 | 4/15/2025 | 5/5/2025 3:59:51 PM EST |
| 45.00 | 14.60 | 14.90 | 15.63 | 0.00 | 0.00% | 0 | 188 | 0.66 | -0.98 | 0.01 | 0.00 | 3/19/2025 | 5/5/2025 3:59:51 PM EST |
| 47.50 | 17.10 | 17.40 | 16.92 | 0.00 | 0.00% | 0 | 225 | 0.81 | -0.99 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:51 PM EST |
| 50.00 | 19.50 | 20.00 | 21.80 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 24.50 | 24.80 | 23.55 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 28.90 | 30.30 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |