Options Chain for BATH & BODY WORKS INC COM (BBWI) - $30.27 as of 5/27/2025 1:37:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 11.60 | 12.00 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 20.00 | 10.60 | 11.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 21.00 | 9.60 | 10.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 22.00 | 8.70 | 9.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 22.50 | 8.20 | 8.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 23.00 | 7.60 | 8.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 24.00 | 6.60 | 7.00 | % | 0 | 0 | 0.49 | 0.99 | 0.02 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 25.00 | 5.80 | 6.00 | % | 0 | 0 | 0.83 | 0.95 | 0.03 | -0.02 | 5/27/2025 12:58:58 PM EST | |||
| 26.00 | 4.80 | 5.10 | % | 0 | 0 | 0.77 | 0.91 | 0.04 | -0.03 | 5/27/2025 12:58:58 PM EST | |||
| 27.00 | 4.00 | 4.20 | % | 0 | 0 | 0.76 | 0.86 | 0.06 | -0.04 | 5/27/2025 12:58:58 PM EST | |||
| 28.00 | 3.20 | 3.30 | 3.49 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.79 | 0.08 | -0.05 | 4/30/2025 | 5/27/2025 12:58:58 PM EST |
| 28.50 | 2.80 | 2.90 | 2.78 | % | 1 | 0 | 0.73 | 0.75 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 12:58:58 PM EST | |
| 29.00 | 2.45 | 2.55 | 3.70 | 0.00 | 0.00% | 0 | 14 | 0.72 | 0.70 | 0.09 | -0.06 | 5/21/2025 | 5/27/2025 12:58:58 PM EST |
| 29.50 | 2.10 | 2.20 | % | 0 | 0 | 0.72 | 0.66 | 0.10 | -0.06 | 5/27/2025 12:58:58 PM EST | |||
| 30.00 | 1.80 | 1.90 | 1.90 | +0.25 | +15.16% | 2 | 46 | 0.72 | 0.60 | 0.10 | -0.07 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 30.50 | 1.50 | 1.65 | 1.56 | % | 22 | 0 | 0.70 | 0.55 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 12:58:58 PM EST | |
| 31.00 | 1.25 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.50 | 0.11 | -0.07 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 31.50 | 1.05 | 1.15 | 1.07 | -0.56 | -34.36% | 35 | 7 | 0.70 | 0.44 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 32.00 | 0.85 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.39 | 0.11 | -0.07 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 32.50 | 0.70 | 0.80 | 0.75 | -0.35 | -31.82% | 12 | 10 | 0.70 | 0.34 | 0.10 | -0.06 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 33.00 | 0.55 | 0.65 | 0.60 | -0.40 | -40.00% | 45 | 36 | 0.69 | 0.29 | 0.10 | -0.06 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 33.50 | 0.45 | 0.55 | 0.50 | -0.25 | -33.34% | 16 | 20 | 0.70 | 0.25 | 0.09 | -0.05 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 34.00 | 0.35 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.21 | 0.08 | -0.05 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 34.50 | 0.25 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 3,943 | 0.70 | 0.18 | 0.07 | -0.04 | 5/21/2025 | 5/27/2025 12:58:58 PM EST |
| 35.00 | 0.20 | 0.30 | 0.20 | -0.10 | -33.34% | 2 | 145 | 0.69 | 0.14 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 35.50 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 293 | 0.70 | 0.12 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 36.00 | 0.10 | 0.20 | 0.18 | -0.22 | -55.00% | 1 | 28 | 0.69 | 0.10 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 36.50 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.08 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 37.00 | 0.00 | 0.15 | 0.59 | 0.00 | 0.00% | 0 | 15 | 0.78 | 0.06 | 0.03 | -0.02 | 5/19/2025 | 5/27/2025 12:58:58 PM EST |
| 37.50 | 0.00 | 0.15 | % | 0 | 0 | 0.82 | 0.05 | 0.03 | -0.02 | 5/27/2025 12:58:58 PM EST | |||
| 38.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 56 | 1.20 | 0.04 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 38.50 | 0.00 | 0.50 | % | 0 | 0 | 1.25 | 0.03 | 0.02 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 39.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.02 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 12:58:58 PM EST |
| 39.50 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | 0.02 | 0.01 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.01 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 12:58:58 PM EST |
| 41.00 | 0.00 | 0.50 | % | 0 | 0 | 1.47 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 42.00 | 0.00 | 0.50 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 43.00 | 0.00 | 0.50 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 44.00 | 0.00 | 0.25 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:58:58 PM EST |
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 1.43 | -0.01 | 0.02 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 25.00 | 0.05 | 0.15 | 0.11 | -0.39 | -78.00% | 1 | 10 | 0.80 | -0.05 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 26.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 61 | 0.81 | -0.09 | 0.04 | -0.03 | 5/21/2025 | 5/27/2025 12:58:58 PM EST |
| 27.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 20 | 0.77 | -0.14 | 0.06 | -0.04 | 5/21/2025 | 5/27/2025 12:58:58 PM EST |
| 28.00 | 0.45 | 0.55 | 0.48 | +0.13 | +37.15% | 2 | 10 | 0.76 | -0.21 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 28.50 | 0.55 | 0.65 | 0.64 | -0.07 | -9.86% | 1 | 11 | 0.77 | -0.25 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 29.00 | 0.70 | 0.80 | 0.35 | 0.00 | 0.00% | 0 | 33 | 0.77 | -0.30 | 0.09 | -0.06 | 5/20/2025 | 5/27/2025 12:58:58 PM EST |
| 29.50 | 0.90 | 1.00 | % | 0 | 0 | 0.75 | -0.34 | 0.10 | -0.06 | 5/27/2025 12:58:58 PM EST | |||
| 30.00 | 1.10 | 1.20 | 1.45 | 0.00 | 0.00% | 0 | 79 | 0.74 | -0.40 | 0.10 | -0.07 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 30.50 | 1.30 | 1.40 | 1.40 | -0.20 | -12.50% | 20 | 3 | 0.75 | -0.45 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 31.00 | 1.55 | 1.70 | 1.80 | 0.00 | 0.00% | 0 | 16 | 0.74 | -0.50 | 0.11 | -0.07 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 31.50 | 1.85 | 1.95 | 1.39 | 0.00 | 0.00% | 0 | 11 | 0.75 | -0.56 | 0.11 | -0.07 | 5/21/2025 | 5/27/2025 12:58:58 PM EST |
| 32.00 | 2.20 | 2.30 | 1.00 | 0.00 | 0.00% | 0 | 30 | 0.75 | -0.61 | 0.11 | -0.07 | 5/20/2025 | 5/27/2025 12:58:58 PM EST |
| 32.50 | 2.50 | 2.65 | 2.28 | 0.00 | 0.00% | 0 | 573 | 0.75 | -0.66 | 0.10 | -0.06 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 33.00 | 2.90 | 3.10 | 1.40 | 0.00 | 0.00% | 0 | 5 | 0.78 | -0.71 | 0.10 | -0.06 | 5/20/2025 | 5/27/2025 12:58:58 PM EST |
| 33.50 | 3.20 | 3.40 | 2.89 | 0.00 | 0.00% | 0 | 124 | 0.77 | -0.75 | 0.09 | -0.05 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 34.00 | 3.70 | 3.80 | 1.95 | 0.00 | 0.00% | 0 | 11 | 0.77 | -0.79 | 0.08 | -0.05 | 5/20/2025 | 5/27/2025 12:58:58 PM EST |
| 34.50 | 4.10 | 4.30 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.82 | 0.07 | -0.04 | 5/21/2025 | 5/27/2025 12:58:58 PM EST |
| 35.00 | 4.50 | 4.70 | 2.85 | 0.00 | 0.00% | 0 | 90 | 0.79 | -0.86 | 0.06 | -0.04 | 5/13/2025 | 5/27/2025 12:58:58 PM EST |
| 35.50 | 5.00 | 5.20 | % | 0 | 0 | 0.86 | -0.88 | 0.05 | -0.03 | 5/27/2025 12:58:58 PM EST | |||
| 36.00 | 5.40 | 5.70 | 4.15 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.90 | 0.05 | -0.03 | 5/21/2025 | 5/27/2025 12:58:58 PM EST |
| 36.50 | 5.90 | 6.10 | % | 0 | 0 | 0.87 | -0.92 | 0.04 | -0.03 | 5/27/2025 12:58:58 PM EST | |||
| 37.00 | 6.30 | 6.60 | % | 0 | 0 | 0.83 | -0.94 | 0.03 | -0.02 | 5/27/2025 12:58:58 PM EST | |||
| 37.50 | 6.80 | 7.10 | % | 0 | 0 | 0.89 | -0.95 | 0.03 | -0.02 | 5/27/2025 12:58:58 PM EST | |||
| 38.00 | 7.30 | 7.60 | 4.80 | 0.00 | 0.00% | 0 | 38 | 0.96 | -0.96 | 0.02 | -0.01 | 5/14/2025 | 5/27/2025 12:58:58 PM EST |
| 38.50 | 7.70 | 8.10 | % | 0 | 0 | 1.11 | -0.97 | 0.02 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 39.00 | 8.30 | 8.60 | % | 0 | 0 | 1.09 | -0.98 | 0.01 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 39.50 | 8.80 | 9.20 | % | 0 | 0 | 1.21 | -0.98 | 0.01 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 40.00 | 9.20 | 9.60 | % | 0 | 0 | 1.24 | -0.99 | 0.01 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 41.00 | 10.30 | 10.60 | % | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 42.00 | 11.20 | 11.60 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 43.00 | 12.20 | 12.60 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 44.00 | 13.20 | 13.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST |