Options Chain for BATH & BODY WORKS INC COM (BBWI) - $30.32 as of 3/31/2025 8:46:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.40 | 15.70 | 17.20 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.97 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 17.50 | 13.00 | 13.30 | % | 0 | 0 | 0.57 | 0.94 | 0.01 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 20.00 | 9.90 | 11.10 | 10.10 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.90 | 0.01 | -0.01 | 3/13/2025 | 3/31/2025 3:59:50 PM EST |
| 22.50 | 8.80 | 9.00 | 16.50 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.84 | 0.02 | -0.01 | 12/27/2024 | 3/31/2025 3:59:50 PM EST |
| 25.00 | 6.90 | 7.10 | 8.90 | 0.00 | 0.00% | 0 | 56 | 0.49 | 0.77 | 0.03 | -0.01 | 3/24/2025 | 3/31/2025 3:59:50 PM EST |
| 27.50 | 5.30 | 5.50 | 7.40 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.68 | 0.04 | -0.01 | 3/7/2025 | 3/31/2025 3:59:50 PM EST |
| 30.00 | 3.90 | 4.10 | 4.35 | +0.05 | +1.17% | 1 | 1,101 | 0.46 | 0.58 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 32.50 | 2.85 | 2.95 | 3.20 | 0.00 | 0.00% | 0 | 112 | 0.45 | 0.48 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 35.00 | 2.00 | 2.10 | 2.05 | -0.30 | -12.77% | 4 | 143 | 0.44 | 0.38 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 37.50 | 1.40 | 1.50 | 1.65 | 0.00 | 0.00% | 0 | 118 | 0.44 | 0.29 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 40.00 | 0.95 | 1.05 | 1.00 | -0.40 | -28.58% | 20 | 154 | 0.43 | 0.22 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 42.50 | 0.65 | 0.70 | 1.05 | 0.00 | 0.00% | 0 | 56 | 0.43 | 0.16 | 0.03 | -0.01 | 3/24/2025 | 3/31/2025 3:59:50 PM EST |
| 45.00 | 0.45 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 490 | 0.43 | 0.12 | 0.02 | -0.01 | 3/24/2025 | 3/31/2025 3:59:50 PM EST |
| 47.50 | 0.30 | 0.40 | 0.85 | 0.00 | 0.00% | 0 | 389 | 0.44 | 0.09 | 0.02 | 0.00 | 3/4/2025 | 3/31/2025 3:59:50 PM EST |
| 50.00 | 0.20 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 125 | 0.44 | 0.06 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 20 | 0.50 | 0.03 | 0.01 | 0.00 | 3/4/2025 | 3/31/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 0.56 | 0.02 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.05 | 0.35 | % | 0 | 0 | 0.61 | -0.03 | 0.01 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 17.50 | 0.25 | 0.35 | % | 0 | 0 | 0.57 | -0.06 | 0.01 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 20.00 | 0.45 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.10 | 0.01 | -0.01 | 3/17/2025 | 3/31/2025 3:59:50 PM EST |
| 22.50 | 0.85 | 1.00 | 0.92 | 0.00 | 0.00% | 0 | 497 | 0.51 | -0.16 | 0.02 | -0.01 | 3/20/2025 | 3/31/2025 3:59:50 PM EST |
| 25.00 | 1.45 | 1.55 | 1.75 | 0.00 | 0.00% | 0 | 16 | 0.49 | -0.23 | 0.03 | -0.01 | 3/17/2025 | 3/31/2025 3:59:50 PM EST |
| 27.50 | 2.30 | 2.40 | 1.95 | 0.00 | 0.00% | 0 | 26 | 0.47 | -0.32 | 0.04 | -0.01 | 3/26/2025 | 3/31/2025 3:59:50 PM EST |
| 30.00 | 3.40 | 3.60 | 3.30 | +0.20 | +6.46% | 2 | 24 | 0.46 | -0.42 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 32.50 | 4.70 | 4.90 | 3.90 | 0.00 | 0.00% | 0 | 102 | 0.44 | -0.52 | 0.04 | -0.01 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 35.00 | 6.40 | 6.60 | 5.50 | 0.00 | 0.00% | 0 | 217 | 0.44 | -0.62 | 0.04 | -0.01 | 3/26/2025 | 3/31/2025 3:59:50 PM EST |
| 37.50 | 8.20 | 9.50 | % | 0 | 0 | 0.51 | -0.71 | 0.04 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 40.00 | 10.20 | 10.50 | % | 0 | 0 | 0.43 | -0.78 | 0.03 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 42.50 | 12.50 | 12.70 | 13.10 | 0.00 | 0.00% | 0 | 66 | 0.43 | -0.84 | 0.03 | -0.01 | 3/21/2025 | 3/31/2025 3:59:50 PM EST |
| 45.00 | 14.80 | 15.00 | 7.70 | 0.00 | 0.00% | 0 | 64 | 0.39 | -0.88 | 0.02 | -0.01 | 2/19/2025 | 3/31/2025 3:59:50 PM EST |
| 47.50 | 17.10 | 17.40 | % | 0 | 0 | 0.53 | -0.91 | 0.02 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 50.00 | 19.40 | 19.90 | 14.10 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.94 | 0.01 | 0.00 | 2/7/2025 | 3/31/2025 3:59:50 PM EST |
| 55.00 | 24.40 | 24.80 | % | 0 | 0 | 0.67 | -0.97 | 0.01 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 60.00 | 29.00 | 30.50 | % | 0 | 0 | 0.80 | -0.98 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST |