Options Chain for BATH & BODY WORKS INC COM (BBWI) - $30.27 as of 5/27/2025 3:57:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.90 | 13.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 20.00 | 10.30 | 10.90 | % | 0 | 0 | 0.46 | 0.98 | 0.01 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 22.50 | 8.00 | 9.50 | % | 0 | 0 | 0.56 | 0.94 | 0.02 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 25.00 | 5.80 | 6.60 | % | 0 | 0 | 0.55 | 0.86 | 0.03 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 27.50 | 3.90 | 4.10 | % | 0 | 0 | 0.52 | 0.74 | 0.05 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 30.00 | 2.35 | 2.50 | 2.86 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.59 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 32.50 | 1.30 | 1.40 | 1.40 | -0.10 | -6.67% | 7 | 22 | 0.48 | 0.41 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 35.00 | 0.60 | 0.75 | 0.80 | -0.10 | -11.12% | 10 | 54 | 0.47 | 0.26 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 37.50 | 0.25 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 41 | 0.47 | 0.15 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 40.00 | 0.10 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 32 | 0.48 | 0.08 | 0.03 | -0.01 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 42.50 | 0.00 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.04 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 1:59:00 PM EST |
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 0.66 | 0.02 | 0.01 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 47.50 | 0.00 | 1.00 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.00 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0 | 40 | 0.83 | -0.02 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 22.50 | 0.15 | 0.25 | % | 0 | 0 | 0.58 | -0.06 | 0.02 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 25.00 | 0.40 | 0.55 | 0.58 | 0.00 | 0.00% | 0 | 85 | 0.54 | -0.14 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 27.50 | 0.95 | 1.10 | 1.05 | 0.00 | 0.00% | 1 | 55 | 0.52 | -0.26 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 30.00 | 1.90 | 2.00 | 2.00 | 0.00 | 0.00% | 1 | 88 | 0.49 | -0.41 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 32.50 | 3.30 | 3.40 | 3.56 | 0.00 | 0.00% | 0 | 58 | 0.48 | -0.59 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 35.00 | 5.10 | 5.30 | 3.15 | 0.00 | 0.00% | 0 | 100 | 0.50 | -0.74 | 0.06 | -0.02 | 5/16/2025 | 5/27/2025 1:59:00 PM EST |
| 37.50 | 7.30 | 7.50 | % | 0 | 0 | 0.76 | -0.85 | 0.04 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 40.00 | 9.30 | 9.90 | % | 0 | 0 | 0.51 | -0.92 | 0.03 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 42.50 | 12.10 | 12.30 | % | 0 | 0 | 0.62 | -0.96 | 0.02 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 45.00 | 14.60 | 15.10 | % | 0 | 0 | 0.56 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 47.50 | 16.80 | 17.30 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 50.00 | 19.50 | 20.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST |