Options Chain for BATH & BODY WORKS INC COM (BBWI)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.80 | 22.20 | % | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 30.00 | 16.80 | 17.20 | % | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 31.00 | 15.80 | 16.30 | % | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 32.00 | 14.80 | 15.20 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 33.00 | 13.80 | 14.20 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 34.00 | 12.80 | 13.20 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 35.00 | 11.80 | 12.20 | 11.54 | 0.00 | 0.00% | 0 | 2 | 3.78 | 1.00 | 0.00 | 0.00 | 1/13/2023 | 2/2/2023 8:59:40 PM |
| 36.00 | 10.80 | 11.20 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 36.50 | 10.30 | 10.70 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 37.00 | 9.80 | 10.20 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 37.50 | 9.30 | 9.70 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 38.00 | 8.80 | 9.20 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 38.50 | 8.30 | 8.70 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 39.00 | 7.80 | 8.20 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 39.50 | 7.30 | 7.70 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 40.00 | 6.80 | 7.20 | 4.00 | 0.00 | 0.00% | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 12/27/2022 | 2/2/2023 8:59:40 PM |
| 40.50 | 6.30 | 6.70 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 41.00 | 5.80 | 6.20 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 41.50 | 5.30 | 5.70 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 42.00 | 4.80 | 5.20 | 3.19 | 0.00 | 0.00% | 0 | 8 | 1.96 | 1.00 | 0.00 | 0.00 | 1/27/2023 | 2/2/2023 8:59:40 PM |
| 42.50 | 4.40 | 4.70 | 1.93 | 0.00 | 0.00% | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 1/30/2023 | 2/2/2023 8:59:40 PM |
| 43.00 | 3.80 | 4.20 | 2.70 | 0.00 | 0.00% | 0 | 37 | 1.65 | 1.00 | 0.00 | 0.00 | 1/24/2023 | 2/2/2023 8:59:40 PM |
| 43.50 | 3.40 | 3.70 | 4.73 | +1.62 | +52.09% | 7 | 21 | 1.14 | 1.01 | 0.04 | -0.01 | 2/2/2023 | 2/2/2023 8:59:40 PM |
| 44.00 | 2.90 | 3.20 | 1.40 | 0.00 | 0.00% | 0 | 64 | 1.27 | 0.99 | 0.06 | -0.04 | 1/31/2023 | 2/2/2023 8:59:40 PM |
| 44.50 | 2.40 | 2.75 | 3.10 | 0.00 | 0.00% | 0 | 32 | 0.96 | 0.97 | 0.10 | -0.09 | 2/1/2023 | 2/2/2023 8:59:40 PM |
| 45.00 | 2.00 | 2.20 | 3.88 | +2.08 | +115.56% | 1 | 93 | 0.88 | 0.92 | 0.15 | -0.15 | 2/2/2023 | 2/2/2023 8:59:40 PM |
| 45.50 | 1.55 | 1.75 | 3.80 | +2.48 | +187.88% | 6 | 109 | 0.78 | 0.85 | 0.20 | -0.21 | 2/2/2023 | 2/2/2023 8:59:40 PM |
| 46.00 | 1.15 | 1.35 | 1.05 | 0.00 | 0.00% | 0 | 108 | 0.63 | 0.76 | 0.24 | -0.26 | 2/1/2023 | 2/2/2023 8:59:40 PM |
| 46.50 | 0.75 | 0.95 | 1.35 | -0.65 | -32.50% | 4 | 106 | 0.58 | 0.64 | 0.27 | -0.28 | 2/2/2023 | 2/2/2023 8:59:40 PM |
| 47.00 | 0.35 | 0.65 | 0.99 | -0.26 | -20.80% | 63 | 223 | 0.50 | 0.51 | 0.26 | -0.28 | 2/2/2023 | 2/2/2023 8:59:40 PM |
| 47.50 | 0.25 | 0.45 | 0.90 | +0.23 | +34.33% | 121 | 365 | 0.53 | 0.37 | 0.23 | -0.24 | 2/2/2023 | 2/2/2023 8:59:40 PM |
| 48.00 | 0.10 | 0.25 | 1.50 | +0.75 | +100.00% | 2 | 84 | 0.47 | 0.24 | 0.18 | -0.18 | 2/2/2023 | 2/2/2023 8:59:40 PM |
| 48.50 | 0.00 | 0.15 | 0.10 | -0.40 | -80.00% | 106 | 12 | 0.65 | 0.15 | 0.13 | -0.13 | 2/2/2023 | 2/2/2023 8:59:40 PM |
| 49.00 | 0.00 | 0.10 | 0.20 | -0.08 | -28.58% | 59 | 39 | 0.77 | 0.08 | 0.08 | -0.08 | 2/2/2023 | 2/2/2023 8:59:40 PM |
| 49.50 | 0.00 | 0.10 | 0.10 | -0.50 | -83.34% | 200 | 10 | 0.88 | 0.04 | 0.04 | -0.04 | 2/2/2023 | 2/2/2023 8:59:40 PM |
| 50.00 | 0.00 | 0.15 | 0.35 | -0.15 | -30.00% | 5 | 32 | 1.09 | 0.02 | 0.02 | -0.02 | 2/2/2023 | 2/2/2023 8:59:40 PM |
| 51.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 14 | 1.18 | 0.00 | 0.00 | 0.00 | 1/23/2023 | 2/2/2023 8:59:40 PM |
| 52.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 5 | 43 | 1.37 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:40 PM |
| 53.00 | 0.00 | 0.10 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 54.00 | 0.00 | 0.10 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 55.00 | 0.00 | 0.05 | 0.29 | 0.00 | 0.00% | 0 | 10 | 1.67 | 0.00 | 0.00 | 0.00 | 1/6/2023 | 2/2/2023 8:59:40 PM |
| 56.00 | 0.00 | 0.10 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 57.00 | 0.00 | 0.10 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 30.00 | 0.00 | 0.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 31.00 | 0.00 | 0.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 32.00 | 0.00 | 0.80 | % | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 33.00 | 0.00 | 0.80 | % | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 34.00 | 0.00 | 0.80 | % | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 35.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 6 | 3.73 | 0.00 | 0.00 | 0.00 | 12/30/2022 | 2/2/2023 8:59:40 PM |
| 36.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 19 | 3.59 | 0.00 | 0.00 | 0.00 | 1/13/2023 | 2/2/2023 8:59:40 PM |
| 36.50 | 0.00 | 0.05 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 37.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 20 | 2.98 | 0.00 | 0.00 | 0.00 | 1/13/2023 | 2/2/2023 8:59:40 PM |
| 37.50 | 0.00 | 0.80 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 38.00 | 0.00 | 0.25 | 1.45 | 0.00 | 0.00% | 0 | 12 | 2.86 | 0.00 | 0.00 | 0.00 | 12/23/2022 | 2/2/2023 8:59:40 PM |
| 38.50 | 0.00 | 0.80 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 39.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 95 | 3.61 | 0.00 | 0.00 | 0.00 | 1/20/2023 | 2/2/2023 8:59:40 PM |
| 39.50 | 0.00 | 2.80 | % | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 121 | 1.84 | 0.00 | 0.00 | 0.00 | 1/30/2023 | 2/2/2023 8:59:40 PM |
| 40.50 | 0.00 | 4.80 | 0.08 | 0.00 | 0.00% | 0 | 4 | 8.25 | 0.00 | 0.00 | 0.00 | 1/30/2023 | 2/2/2023 8:59:40 PM |
| 41.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 82 | 2.01 | 0.00 | 0.00 | 0.00 | 1/27/2023 | 2/2/2023 8:59:40 PM |
| 41.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 16 | 1.28 | 0.00 | 0.00 | 0.00 | 1/31/2023 | 2/2/2023 8:59:40 PM |
| 42.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 393 | 1.17 | 0.00 | 0.00 | 0.00 | 2/1/2023 | 2/2/2023 8:59:40 PM |
| 42.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 96 | 1.06 | 0.00 | 0.00 | 0.00 | 2/1/2023 | 2/2/2023 8:59:40 PM |
| 43.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 216 | 0.95 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:40 PM |
| 43.50 | 0.00 | 0.05 | 0.65 | 0.00 | 0.00% | 0 | 53 | 0.84 | 0.01 | 0.04 | -0.01 | 1/30/2023 | 2/2/2023 8:59:40 PM |
| 44.00 | 0.00 | 0.10 | 0.04 | -0.01 | -20.00% | 1 | 85 | 0.87 | -0.01 | 0.06 | -0.04 | 2/2/2023 | 2/2/2023 8:59:40 PM |
| 44.50 | 0.00 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 15 | 0.84 | -0.03 | 0.10 | -0.09 | 1/31/2023 | 2/2/2023 8:59:40 PM |
| 45.00 | 0.00 | 0.15 | 0.12 | -0.63 | -84.00% | 52 | 43 | 0.64 | -0.08 | 0.15 | -0.15 | 2/2/2023 | 2/2/2023 8:59:40 PM |
| 45.50 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 42 | 0.60 | -0.15 | 0.20 | -0.21 | 2/1/2023 | 2/2/2023 8:59:40 PM |
| 46.00 | 0.10 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 38 | 0.66 | -0.24 | 0.24 | -0.26 | 2/1/2023 | 2/2/2023 8:59:40 PM |
| 46.50 | 0.30 | 0.60 | 2.20 | 0.00 | 0.00% | 0 | 13 | 0.68 | -0.36 | 0.27 | -0.28 | 1/20/2023 | 2/2/2023 8:59:40 PM |
| 47.00 | 0.45 | 0.85 | 1.55 | 0.00 | 0.00% | 0 | 12 | 0.66 | -0.49 | 0.26 | -0.28 | 1/18/2023 | 2/2/2023 8:59:40 PM |
| 47.50 | 0.70 | 1.15 | 2.85 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.63 | 0.23 | -0.24 | 1/20/2023 | 2/2/2023 8:59:40 PM |
| 48.00 | 1.00 | 1.40 | 0.85 | -2.15 | -71.67% | 2 | 3 | 0.91 | -0.76 | 0.18 | -0.18 | 2/2/2023 | 2/2/2023 8:59:40 PM |
| 48.50 | 1.50 | 2.05 | % | 0 | 0 | 1.48 | -0.85 | 0.13 | -0.13 | 2/2/2023 8:59:40 PM | |||
| 49.00 | 1.85 | 2.20 | 4.04 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.92 | 0.08 | -0.08 | 1/27/2023 | 2/2/2023 8:59:40 PM |
| 49.50 | 2.40 | 2.65 | % | 0 | 0 | 1.27 | -0.96 | 0.04 | -0.04 | 2/2/2023 8:59:40 PM | |||
| 50.00 | 2.80 | 3.20 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.40 | -0.98 | 0.02 | -0.02 | 1/25/2023 | 2/2/2023 8:59:40 PM |
| 51.00 | 3.80 | 4.20 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 52.00 | 4.80 | 5.20 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 53.00 | 5.80 | 6.20 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 54.00 | 6.80 | 7.20 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 55.00 | 7.80 | 8.20 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 56.00 | 8.80 | 9.30 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 57.00 | 9.80 | 10.20 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM | |||
| 60.00 | 12.80 | 13.10 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:40 PM |