Options Chain for BATH & BODY WORKS INC COM (BBWI) - $28.59 as of 9/6/2024 8:17:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 11.00 | 12.20 | 13.50 | 0.00 | 0.00% | 0 | 22 | 1.28 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 20.00 | 7.70 | 8.80 | 15.40 | 0.00 | 0.00% | 0 | 3 | 1.34 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:02 PM EST |
| 22.50 | 5.10 | 7.10 | 12.30 | 0.00 | 0.00% | 0 | 24 | 0.86 | 1.00 | 0.01 | 0.00 | 8/26/2024 | 9/6/2024 4:00:02 PM EST |
| 24.00 | 4.60 | 4.80 | 10.90 | 0.00 | 0.00% | 0 | 14 | 0.67 | 0.99 | 0.02 | -0.01 | 8/26/2024 | 9/6/2024 4:00:02 PM EST |
| 25.00 | 3.60 | 4.30 | 10.00 | 0.00 | 0.00% | 0 | 13 | 0.12 | 0.97 | 0.05 | -0.02 | 8/26/2024 | 9/6/2024 4:00:02 PM EST |
| 26.00 | 2.60 | 3.00 | % | 0 | 0 | 0.12 | 0.93 | 0.08 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 27.00 | 1.95 | 2.10 | 8.40 | 0.00 | 0.00% | 0 | 4 | 0.09 | 0.85 | 0.12 | -0.03 | 8/26/2024 | 9/6/2024 4:00:02 PM EST |
| 27.50 | 1.60 | 1.75 | 1.90 | % | 2 | 0 | 0.16 | 0.80 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST | |
| 28.00 | 1.30 | 1.40 | 1.70 | -3.50 | -67.31% | 1 | 42 | 0.20 | 0.74 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 29.00 | 0.75 | 0.85 | 1.35 | 0.00 | 0.00% | 0 | 32 | 0.25 | 0.59 | 0.17 | -0.04 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 30.00 | 0.45 | 0.50 | 0.50 | -0.45 | -47.37% | 13 | 393 | 0.30 | 0.42 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 31.00 | 0.20 | 0.30 | 0.20 | -0.55 | -73.34% | 57 | 141 | 0.33 | 0.26 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 32.00 | 0.05 | 0.15 | 0.14 | -0.23 | -62.17% | 19 | 63 | 0.31 | 0.15 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 32.50 | 0.05 | 0.10 | 0.10 | -0.10 | -50.00% | 5 | 338 | 0.34 | 0.11 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 33.00 | 0.05 | 0.10 | 0.08 | -0.17 | -68.00% | 1 | 312 | 0.38 | 0.08 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 34.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 159 | 0.63 | 0.04 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 4,426 | 0.76 | 0.01 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 36.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,167 | 0.79 | 0.01 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 37.00 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 56 | 0.69 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:02 PM EST |
| 37.50 | 0.00 | 0.40 | 0.04 | -0.03 | -42.86% | 10 | 1,138 | 1.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 38.00 | 0.00 | 0.35 | 1.10 | 0.00 | 0.00% | 0 | 8 | 1.13 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 39.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.05 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:02 PM EST |
| 40.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 2,563 | 1.11 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 41.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 53 | 0.91 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:02 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 604 | 1.23 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:02 PM EST |
| 42.50 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 234 | 0.98 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 43.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.22 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 359 | 1.32 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 47.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:02 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 417 | 1.49 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:02 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 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 22 | 1.56 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 20.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:02 PM EST |
| 22.50 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 137 | 0.87 | 0.00 | 0.01 | 0.00 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 24.00 | 0.00 | 0.30 | 0.05 | -0.09 | -64.29% | 3 | 1 | 0.83 | -0.01 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 25.00 | 0.05 | 0.15 | 0.09 | +0.04 | +80.00% | 10 | 194 | 0.55 | -0.03 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 26.00 | 0.15 | 0.25 | 0.15 | +0.05 | +50.00% | 4 | 54 | 0.55 | -0.07 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 27.00 | 0.30 | 0.45 | 0.24 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.15 | 0.12 | -0.03 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 27.50 | 0.45 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 511 | 0.54 | -0.20 | 0.14 | -0.03 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 28.00 | 0.65 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1,635 | 0.56 | -0.26 | 0.15 | -0.04 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 29.00 | 1.10 | 1.25 | 1.05 | +0.32 | +43.84% | 34 | 2,795 | 0.60 | -0.41 | 0.17 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 30.00 | 1.75 | 1.85 | 1.67 | +0.37 | +28.47% | 19 | 1,707 | 0.68 | -0.58 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 31.00 | 2.50 | 2.65 | 2.40 | +0.58 | +31.87% | 22 | 194 | 0.81 | -0.74 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 32.00 | 3.40 | 3.60 | 3.32 | +0.70 | +26.72% | 12 | 251 | 1.13 | -0.85 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 32.50 | 3.80 | 4.10 | 4.10 | +1.24 | +43.36% | 408 | 1,743 | 1.43 | -0.89 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 33.00 | 4.30 | 4.60 | 4.10 | +0.85 | +26.16% | 19 | 162 | 0.56 | -0.92 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 34.00 | 5.30 | 5.70 | 4.15 | 0.00 | 0.00% | 0 | 2,046 | 0.64 | -0.96 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 35.00 | 6.30 | 6.50 | 4.38 | 0.00 | 0.00% | 0 | 956 | 0.72 | -0.99 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 36.00 | 7.30 | 7.50 | 2.95 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.99 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 37.00 | 8.30 | 8.50 | 3.10 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 37.50 | 8.80 | 9.00 | 3.40 | 0.00 | 0.00% | 0 | 11 | 0.90 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:02 PM EST |
| 38.00 | 9.30 | 9.50 | 4.90 | 0.00 | 0.00% | 0 | 2 | 0.93 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:02 PM EST |
| 39.00 | 10.30 | 10.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 40.00 | 11.30 | 11.50 | 9.00 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 41.00 | 12.30 | 12.50 | 6.30 | 0.00 | 0.00% | 0 | 6 | 1.68 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 42.00 | 13.30 | 13.50 | 7.10 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 42.50 | 13.80 | 14.00 | 11.35 | 0.00 | 0.00% | 0 | 1 | 1.85 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:02 PM EST |
| 43.00 | 14.30 | 14.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 45.00 | 16.30 | 16.70 | 13.70 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 4:00:02 PM EST |
| 47.50 | 18.80 | 19.00 | 12.80 | 0.00 | 0.00% | 0 | 8 | 1.47 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 50.00 | 21.30 | 21.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 55.00 | 25.40 | 26.80 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |