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 | 15.90 | 16.50 | 17.31 | 0.00 | 0.00% | 0 | 4 | 0.89 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 17.50 | 13.50 | 13.80 | 11.50 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.99 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:46 PM EST |
| 20.00 | 11.10 | 11.90 | 12.00 | 0.00 | 0.00% | 0 | 34 | 0.92 | 0.96 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 22.50 | 8.80 | 9.00 | 9.00 | -1.10 | -10.90% | 1 | 134 | 0.57 | 0.92 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 25.00 | 6.60 | 6.90 | 6.20 | 0.00 | 0.00% | 0 | 224 | 0.51 | 0.84 | 0.03 | -0.01 | 3/21/2025 | 3/28/2025 3:59:46 PM EST |
| 27.50 | 4.70 | 4.90 | 5.40 | 0.00 | 0.00% | 0 | 477 | 0.48 | 0.74 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 30.00 | 3.10 | 3.30 | 3.50 | 0.00 | 0.00% | 0 | 484 | 0.46 | 0.60 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 32.50 | 2.00 | 2.10 | 2.00 | -0.30 | -13.05% | 41 | 1,154 | 0.45 | 0.46 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 35.00 | 1.15 | 1.25 | 1.18 | -0.42 | -26.25% | 132 | 3,588 | 0.43 | 0.32 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 37.50 | 0.60 | 0.75 | 0.70 | -0.15 | -17.65% | 4 | 1,144 | 0.43 | 0.21 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 40.00 | 0.30 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 1,249 | 0.43 | 0.13 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 42.50 | 0.15 | 0.25 | 0.25 | -0.02 | -7.41% | 41 | 646 | 0.42 | 0.08 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 0.25 | 0.16 | -0.09 | -36.00% | 2 | 1,314 | 0.51 | 0.05 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 47.50 | 0.10 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 727 | 0.49 | 0.03 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 334 | 0.59 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 378 | 0.64 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 58 | 0.72 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 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 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 3/28/2025 3:59:46 PM EST |
| 17.50 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 22 | 0.75 | -0.01 | 0.00 | 0.00 | 12/2/2024 | 3/28/2025 3:59:46 PM EST |
| 20.00 | 0.05 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 865 | 0.55 | -0.04 | 0.01 | 0.00 | 1/22/2025 | 3/28/2025 3:59:46 PM EST |
| 22.50 | 0.25 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 278 | 0.52 | -0.08 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 25.00 | 0.60 | 0.70 | 0.46 | 0.00 | 0.00% | 0 | 8,191 | 0.50 | -0.16 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 27.50 | 1.15 | 1.30 | 1.01 | 0.00 | 0.00% | 0 | 18,295 | 0.47 | -0.26 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 30.00 | 2.10 | 2.20 | 2.19 | +0.44 | +25.15% | 3 | 517 | 0.46 | -0.40 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 32.50 | 3.40 | 3.60 | 2.95 | 0.00 | 0.00% | 0 | 963 | 0.45 | -0.54 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 35.00 | 5.00 | 5.20 | 4.70 | +0.50 | +11.91% | 15 | 282 | 0.43 | -0.68 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 37.50 | 7.00 | 7.20 | 8.54 | 0.00 | 0.00% | 0 | 257 | 0.43 | -0.79 | 0.04 | -0.01 | 3/19/2025 | 3/28/2025 3:59:46 PM EST |
| 40.00 | 9.20 | 9.40 | 9.64 | 0.00 | 0.00% | 0 | 632 | 0.42 | -0.87 | 0.03 | -0.01 | 3/20/2025 | 3/28/2025 3:59:46 PM EST |
| 42.50 | 11.50 | 11.80 | 11.92 | 0.00 | 0.00% | 0 | 105 | 0.49 | -0.92 | 0.02 | -0.01 | 3/20/2025 | 3/28/2025 3:59:46 PM EST |
| 45.00 | 14.00 | 14.20 | 15.63 | 0.00 | 0.00% | 0 | 283 | 0.50 | -0.95 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:46 PM EST |
| 47.50 | 16.50 | 16.70 | 16.92 | 0.00 | 0.00% | 0 | 225 | 0.55 | -0.97 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 3:59:46 PM EST |
| 50.00 | 18.50 | 19.70 | 20.61 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 3/12/2025 | 3/28/2025 3:59:46 PM EST |
| 55.00 | 23.70 | 24.20 | 23.55 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:46 PM EST |
| 60.00 | 28.40 | 29.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST |