Options Chain for BATH & BODY WORKS INC COM (BBWI) - $30.27 as of 5/27/2025 2:47:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.40 | 11.50 | % | 0 | 0 | 1.30 | 1.00 | 0.01 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 22.00 | 8.40 | 9.00 | % | 0 | 0 | 0.74 | 0.97 | 0.01 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 23.00 | 7.50 | 7.90 | % | 0 | 0 | 0.77 | 0.95 | 0.02 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 24.00 | 6.50 | 6.80 | % | 0 | 0 | 0.64 | 0.92 | 0.03 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 25.00 | 5.60 | 5.90 | % | 0 | 0 | 0.53 | 0.88 | 0.03 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 26.00 | 4.80 | 5.00 | % | 0 | 0 | 0.59 | 0.84 | 0.04 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 27.00 | 4.00 | 4.20 | % | 0 | 0 | 0.56 | 0.79 | 0.05 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 28.00 | 3.30 | 3.50 | % | 0 | 0 | 0.54 | 0.73 | 0.06 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 29.00 | 2.65 | 2.80 | % | 0 | 0 | 0.60 | 0.66 | 0.07 | -0.03 | 5/27/2025 1:59:00 PM EST | |||
| 30.00 | 2.05 | 2.25 | % | 0 | 0 | 0.53 | 0.59 | 0.08 | -0.03 | 5/27/2025 1:59:00 PM EST | |||
| 31.00 | 1.55 | 1.75 | 1.80 | -0.62 | -25.62% | 1 | 4 | 0.52 | 0.51 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 32.00 | 1.15 | 1.35 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.43 | 0.08 | -0.03 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 33.00 | 0.80 | 1.00 | % | 0 | 0 | 0.51 | 0.35 | 0.08 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 34.00 | 0.60 | 0.75 | % | 0 | 0 | 0.50 | 0.29 | 0.07 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 35.00 | 0.40 | 0.70 | % | 0 | 0 | 0.51 | 0.23 | 0.06 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 36.00 | 0.25 | 0.50 | % | 0 | 0 | 0.49 | 0.18 | 0.05 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 37.00 | 0.20 | 0.30 | % | 0 | 0 | 0.50 | 0.14 | 0.05 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 38.00 | 0.10 | 0.25 | % | 0 | 0 | 0.50 | 0.10 | 0.04 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 39.00 | 0.05 | 0.20 | % | 0 | 0 | 0.50 | 0.08 | 0.03 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 40.00 | 0.00 | 0.80 | % | 0 | 0 | 0.56 | 0.06 | 0.02 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 41.00 | 0.00 | 0.90 | % | 0 | 0 | 0.76 | 0.04 | 0.02 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 42.00 | 0.00 | 0.95 | % | 0 | 0 | 0.81 | 0.03 | 0.01 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 0.93 | 0.01 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 0.98 | 0.00 | 0.01 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 22.00 | 0.00 | 0.70 | % | 0 | 0 | 0.93 | -0.03 | 0.01 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 23.00 | 0.10 | 0.20 | % | 0 | 0 | 0.59 | -0.05 | 0.02 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 24.00 | 0.15 | 0.30 | % | 0 | 0 | 0.61 | -0.08 | 0.03 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 25.00 | 0.25 | 0.45 | % | 0 | 0 | 0.58 | -0.12 | 0.03 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 26.00 | 0.40 | 0.55 | % | 0 | 0 | 0.56 | -0.16 | 0.04 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 27.00 | 0.60 | 0.75 | % | 0 | 0 | 0.55 | -0.21 | 0.05 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 28.00 | 0.90 | 1.05 | 0.99 | % | 1 | 0 | 0.54 | -0.27 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 29.00 | 1.20 | 1.40 | 1.18 | % | 1 | 0 | 0.53 | -0.34 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 30.00 | 1.65 | 1.80 | 1.76 | % | 1 | 0 | 0.52 | -0.41 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 31.00 | 2.15 | 2.30 | % | 0 | 0 | 0.52 | -0.49 | 0.08 | -0.03 | 5/27/2025 1:59:00 PM EST | |||
| 32.00 | 2.75 | 2.90 | % | 0 | 0 | 0.52 | -0.57 | 0.08 | -0.03 | 5/27/2025 1:59:00 PM EST | |||
| 33.00 | 3.40 | 3.70 | % | 0 | 0 | 0.51 | -0.65 | 0.08 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 34.00 | 4.10 | 4.40 | % | 0 | 0 | 0.50 | -0.71 | 0.07 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 35.00 | 4.50 | 5.50 | % | 0 | 0 | 0.49 | -0.77 | 0.06 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 36.00 | 5.90 | 6.10 | % | 0 | 0 | 0.51 | -0.82 | 0.05 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 37.00 | 6.30 | 7.00 | % | 0 | 0 | 0.50 | -0.86 | 0.05 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 38.00 | 7.00 | 8.20 | % | 0 | 0 | 0.53 | -0.90 | 0.04 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 39.00 | 7.80 | 10.10 | % | 0 | 0 | 0.50 | -0.92 | 0.03 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 40.00 | 8.70 | 11.50 | % | 0 | 0 | 0.55 | -0.94 | 0.02 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 41.00 | 9.60 | 12.00 | % | 0 | 0 | 0.66 | -0.96 | 0.02 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 42.00 | 10.60 | 13.10 | % | 0 | 0 | 0.76 | -0.97 | 0.01 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 45.00 | 13.70 | 15.70 | % | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:00 PM EST |