Options Chain for BATH & BODY WORKS INC COM (BBWI) - $30.63 as of 4/1/2025 8:37:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 11.60 | 14.10 | % | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 19.00 | 11.20 | 12.90 | % | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 19.50 | 11.00 | 12.30 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 20.00 | 10.10 | 11.90 | % | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 20.50 | 9.60 | 11.30 | % | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 21.00 | 9.10 | 10.60 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 21.50 | 8.60 | 10.10 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 22.00 | 8.30 | 9.50 | 8.71 | 0.00 | 0.00% | 0 | 2 | 4.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:51 PM EST |
| 22.50 | 7.70 | 9.10 | 8.31 | 0.00 | 0.00% | 0 | 2 | 3.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:51 PM EST |
| 23.00 | 7.10 | 8.60 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 23.50 | 6.60 | 8.10 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 24.00 | 6.30 | 7.60 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 24.50 | 5.70 | 6.90 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 25.00 | 5.50 | 5.80 | 5.30 | -1.43 | -21.25% | 2 | 60 | 1.52 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:51 PM EST |
| 25.50 | 4.80 | 5.60 | 4.90 | % | 2 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:51 PM EST | |
| 26.00 | 4.50 | 4.80 | 4.86 | 0.00 | 0.00% | 0 | 47 | 1.28 | 0.99 | 0.01 | -0.01 | 3/10/2025 | 4/1/2025 3:59:51 PM EST |
| 26.50 | 3.90 | 4.90 | % | 0 | 0 | 2.38 | 0.98 | 0.02 | -0.01 | 4/1/2025 3:59:51 PM EST | |||
| 27.00 | 3.50 | 4.30 | 4.80 | 0.00 | 0.00% | 0 | 20 | 1.05 | 0.97 | 0.03 | -0.03 | 3/11/2025 | 4/1/2025 3:59:51 PM EST |
| 27.50 | 2.75 | 3.50 | % | 0 | 0 | 0.93 | 0.94 | 0.05 | -0.04 | 4/1/2025 3:59:51 PM EST | |||
| 28.00 | 2.60 | 2.75 | 2.51 | -0.29 | -10.36% | 1 | 13 | 0.71 | 0.91 | 0.07 | -0.05 | 4/1/2025 | 4/1/2025 3:59:51 PM EST |
| 28.50 | 2.15 | 2.30 | 2.35 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.87 | 0.10 | -0.07 | 3/31/2025 | 4/1/2025 3:59:51 PM EST |
| 29.00 | 1.75 | 1.85 | 1.60 | 0.00 | 0.00% | 0 | 29 | 0.70 | 0.81 | 0.13 | -0.08 | 3/14/2025 | 4/1/2025 3:59:51 PM EST |
| 29.50 | 1.35 | 1.45 | % | 0 | 0 | 0.67 | 0.74 | 0.17 | -0.10 | 4/1/2025 3:59:51 PM EST | |||
| 30.00 | 1.00 | 1.10 | 1.42 | 0.00 | 0.00% | 0 | 16 | 0.65 | 0.64 | 0.20 | -0.11 | 3/28/2025 | 4/1/2025 3:59:51 PM EST |
| 30.50 | 0.70 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 11 | 0.64 | 0.53 | 0.23 | -0.12 | 3/31/2025 | 4/1/2025 3:59:51 PM EST |
| 31.00 | 0.45 | 0.60 | 0.50 | -0.09 | -15.26% | 10 | 235 | 0.64 | 0.42 | 0.23 | -0.11 | 4/1/2025 | 4/1/2025 3:59:51 PM EST |
| 31.50 | 0.30 | 0.40 | 0.35 | -0.02 | -5.41% | 3 | 133 | 0.63 | 0.31 | 0.21 | -0.11 | 4/1/2025 | 4/1/2025 3:59:51 PM EST |
| 32.00 | 0.15 | 0.30 | 0.15 | -0.10 | -40.00% | 4 | 741 | 0.64 | 0.22 | 0.18 | -0.09 | 4/1/2025 | 4/1/2025 3:59:51 PM EST |
| 32.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 6 | 138 | 0.65 | 0.15 | 0.14 | -0.08 | 4/1/2025 | 4/1/2025 3:59:51 PM EST |
| 33.00 | 0.05 | 0.15 | 0.06 | -0.02 | -25.00% | 9 | 291 | 0.66 | 0.11 | 0.11 | -0.06 | 4/1/2025 | 4/1/2025 3:59:51 PM EST |
| 33.50 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 1 | 207 | 0.75 | 0.07 | 0.08 | -0.04 | 4/1/2025 | 4/1/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 62 | 0.84 | 0.04 | 0.05 | -0.03 | 3/31/2025 | 4/1/2025 3:59:51 PM EST |
| 34.50 | 0.00 | 0.10 | % | 0 | 0 | 0.92 | 0.02 | 0.03 | -0.01 | 4/1/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 18 | 1.01 | 0.01 | 0.02 | -0.01 | 3/25/2025 | 4/1/2025 3:59:51 PM EST |
| 35.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.09 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 4/1/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.16 | 0.00 | 0.01 | 0.00 | 3/21/2025 | 4/1/2025 3:59:51 PM EST |
| 36.50 | 0.00 | 0.10 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 37.00 | 0.00 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 13 | 1.31 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/1/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 40 | 1.46 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/1/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | -0.47 | -94.00% | 1 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.52 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/1/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/1/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.96 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 4/1/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 10 | 1.85 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 4/1/2025 3:59:51 PM EST |
| 44.00 | 0.00 | 0.10 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 46.00 | 0.00 | 0.10 | 0.62 | 0.00 | 0.00% | 0 | 4 | 2.40 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/1/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 0.10 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 48.00 | 0.00 | 0.10 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 49.00 | 0.00 | 0.10 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.31 | 0.00 | 0.00% | 0 | 4 | 2.79 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 4/1/2025 3:59:51 PM EST |
| 51.00 | 0.00 | 0.10 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.10 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 19.50 | 0.00 | 0.15 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 20.50 | 0.00 | 0.15 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.20 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 21.50 | 0.00 | 0.15 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.15 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.05 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 23.50 | 0.00 | 0.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 25 | 1.49 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/1/2025 3:59:51 PM EST |
| 24.50 | 0.00 | 0.05 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 25.50 | 0.00 | 0.70 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.07 | -0.01 | 0.01 | -0.01 | 3/13/2025 | 4/1/2025 3:59:51 PM EST |
| 26.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.97 | -0.02 | 0.02 | -0.01 | 3/31/2025 | 4/1/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 35 | 0.87 | -0.03 | 0.03 | -0.03 | 3/19/2025 | 4/1/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.06 | 0.05 | -0.04 | 3/19/2025 | 4/1/2025 3:59:51 PM EST |
| 28.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 29 | 0.71 | -0.09 | 0.07 | -0.05 | 3/31/2025 | 4/1/2025 3:59:51 PM EST |
| 28.50 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 25 | 0.65 | -0.13 | 0.10 | -0.07 | 3/31/2025 | 4/1/2025 3:59:51 PM EST |
| 29.00 | 0.15 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 37 | 0.65 | -0.19 | 0.13 | -0.08 | 3/31/2025 | 4/1/2025 3:59:51 PM EST |
| 29.50 | 0.25 | 0.30 | 0.25 | -0.05 | -16.67% | 21 | 49 | 0.63 | -0.26 | 0.17 | -0.10 | 4/1/2025 | 4/1/2025 3:59:51 PM EST |
| 30.00 | 0.40 | 0.45 | 0.65 | +0.07 | +12.07% | 2 | 73 | 0.62 | -0.36 | 0.20 | -0.11 | 4/1/2025 | 4/1/2025 3:59:51 PM EST |
| 30.50 | 0.60 | 0.70 | 0.74 | 0.00 | 0.00% | 0 | 205 | 0.63 | -0.47 | 0.23 | -0.12 | 3/31/2025 | 4/1/2025 3:59:51 PM EST |
| 31.00 | 0.85 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 491 | 0.60 | -0.58 | 0.23 | -0.11 | 3/31/2025 | 4/1/2025 3:59:51 PM EST |
| 31.50 | 1.15 | 1.30 | 1.25 | +0.26 | +26.27% | 21 | 580 | 0.60 | -0.69 | 0.21 | -0.11 | 4/1/2025 | 4/1/2025 3:59:51 PM EST |
| 32.00 | 1.50 | 1.70 | 1.96 | +0.53 | +37.07% | 1 | 4,062 | 0.56 | -0.78 | 0.18 | -0.09 | 4/1/2025 | 4/1/2025 3:59:51 PM EST |
| 32.50 | 1.35 | 2.10 | 1.00 | 0.00 | 0.00% | 0 | 300 | 0.59 | -0.85 | 0.14 | -0.08 | 3/26/2025 | 4/1/2025 3:59:51 PM EST |
| 33.00 | 2.05 | 2.75 | 2.30 | +0.90 | +64.29% | 1 | 8 | 0.79 | -0.89 | 0.11 | -0.06 | 4/1/2025 | 4/1/2025 3:59:51 PM EST |
| 33.50 | 2.70 | 3.10 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.93 | 0.08 | -0.04 | 3/25/2025 | 4/1/2025 3:59:51 PM EST |
| 34.00 | 3.30 | 3.60 | 3.40 | -0.40 | -10.53% | 1 | 38 | 1.00 | -0.96 | 0.05 | -0.03 | 4/1/2025 | 4/1/2025 3:59:51 PM EST |
| 34.50 | 3.40 | 5.20 | % | 0 | 0 | 2.76 | -0.98 | 0.03 | -0.01 | 4/1/2025 3:59:51 PM EST | |||
| 35.00 | 4.30 | 4.70 | 3.30 | 0.00 | 0.00% | 0 | 41 | 1.62 | -0.99 | 0.02 | -0.01 | 3/24/2025 | 4/1/2025 3:59:51 PM EST |
| 35.50 | 4.50 | 6.60 | % | 0 | 0 | 3.11 | -0.99 | 0.01 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 36.00 | 5.30 | 5.60 | 3.60 | 0.00 | 0.00% | 0 | 17 | 1.13 | -1.00 | 0.01 | 0.00 | 3/7/2025 | 4/1/2025 3:59:51 PM EST |
| 36.50 | 5.40 | 7.60 | 7.06 | % | 2 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:51 PM EST | |
| 37.00 | 6.20 | 7.90 | 7.46 | +2.99 | +66.89% | 2 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:51 PM EST |
| 38.00 | 7.10 | 9.30 | 7.83 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:51 PM EST |
| 39.00 | 8.10 | 10.00 | 8.63 | 0.00 | 0.00% | 0 | 1 | 3.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:51 PM EST |
| 40.00 | 9.10 | 10.90 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 41.00 | 9.90 | 12.10 | % | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 42.00 | 11.10 | 12.90 | 8.00 | 0.00 | 0.00% | 0 | 1 | 4.55 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 4/1/2025 3:59:51 PM EST |
| 43.00 | 11.90 | 14.10 | % | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 44.00 | 13.10 | 15.00 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 45.00 | 14.20 | 15.80 | % | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 46.00 | 15.00 | 17.20 | % | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 47.00 | 15.90 | 18.10 | % | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 48.00 | 16.90 | 19.10 | % | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 49.00 | 17.90 | 20.10 | % | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 50.00 | 18.90 | 21.00 | % | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 51.00 | 19.90 | 22.10 | % | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST |