Options Chain for BATH & BODY WORKS INC COM (BBWI) - $37.57 as of 12/8/2023 8:38:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.40 | 23.60 | 22.40 | % | 2 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 4:00:07 PM EST | |
| 17.50 | 18.70 | 21.00 | % | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 12/8/2023 4:00:07 PM EST | |||
| 18.00 | 18.40 | 20.90 | % | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 12/8/2023 4:00:07 PM EST | |||
| 19.00 | 17.40 | 20.00 | % | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 12/8/2023 4:00:07 PM EST | |||
| 20.00 | 17.40 | 17.80 | % | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 12/8/2023 4:00:07 PM EST | |||
| 21.00 | 16.30 | 16.80 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 12/8/2023 4:00:07 PM EST | |||
| 22.00 | 15.40 | 15.80 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 12/8/2023 4:00:07 PM EST | |||
| 22.50 | 14.90 | 15.30 | 9.00 | 0.00 | 0.00% | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 11/9/2023 | 12/8/2023 4:00:07 PM EST |
| 23.00 | 14.50 | 14.70 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 12/8/2023 4:00:07 PM EST | |||
| 24.00 | 13.50 | 13.70 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 12/8/2023 4:00:07 PM EST | |||
| 25.00 | 12.50 | 12.70 | 8.20 | 0.00 | 0.00% | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 12/1/2023 | 12/8/2023 4:00:07 PM EST |
| 26.00 | 11.50 | 11.70 | 7.80 | 0.00 | 0.00% | 0 | 10 | 2.84 | 1.00 | 0.00 | 0.00 | 12/1/2023 | 12/8/2023 4:00:07 PM EST |
| 27.00 | 10.50 | 10.70 | 2.55 | 0.00 | 0.00% | 0 | 2 | 2.45 | 1.00 | 0.00 | 0.00 | 11/21/2023 | 12/8/2023 4:00:07 PM EST |
| 27.50 | 10.00 | 10.20 | 3.80 | 0.00 | 0.00% | 0 | 56 | 2.16 | 1.00 | 0.00 | 0.00 | 11/28/2023 | 12/8/2023 4:00:07 PM EST |
| 28.00 | 9.50 | 9.70 | 4.40 | 0.00 | 0.00% | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 11/29/2023 | 12/8/2023 4:00:07 PM EST |
| 29.00 | 8.50 | 8.70 | 7.30 | 0.00 | 0.00% | 0 | 449 | 1.70 | 1.00 | 0.00 | 0.00 | 12/4/2023 | 12/8/2023 4:00:07 PM EST |
| 30.00 | 7.50 | 7.70 | 7.68 | +0.67 | +9.56% | 1 | 384 | 2.11 | 1.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 4:00:07 PM EST |
| 31.00 | 6.50 | 6.70 | 6.12 | +1.42 | +30.22% | 3 | 180 | 1.92 | 1.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 4:00:07 PM EST |
| 32.00 | 5.50 | 5.70 | 5.10 | 0.00 | 0.00% | 0 | 638 | 0.80 | 1.00 | 0.00 | 0.00 | 12/7/2023 | 12/8/2023 4:00:07 PM EST |
| 32.50 | 5.00 | 5.20 | 5.00 | +0.50 | +11.12% | 1 | 1,278 | 1.63 | 1.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 4:00:07 PM EST |
| 33.00 | 4.50 | 4.70 | 3.30 | 0.00 | 0.00% | 0 | 191 | 0.68 | 0.99 | 0.01 | -0.01 | 12/5/2023 | 12/8/2023 4:00:07 PM EST |
| 34.00 | 3.50 | 3.70 | 1.90 | 0.00 | 0.00% | 0 | 189 | 0.66 | 0.97 | 0.03 | -0.01 | 12/5/2023 | 12/8/2023 4:00:07 PM EST |
| 35.00 | 2.60 | 2.75 | 2.61 | +0.36 | +16.00% | 128 | 20,597 | 0.57 | 0.91 | 0.07 | -0.03 | 12/8/2023 | 12/8/2023 4:00:07 PM EST |
| 36.00 | 1.75 | 1.85 | 1.78 | +0.33 | +22.76% | 42 | 275 | 0.37 | 0.81 | 0.14 | -0.04 | 12/8/2023 | 12/8/2023 4:00:07 PM EST |
| 37.00 | 1.00 | 1.10 | 0.98 | +0.08 | +8.89% | 94 | 53 | 0.35 | 0.64 | 0.20 | -0.05 | 12/8/2023 | 12/8/2023 4:00:07 PM EST |
| 37.50 | 0.75 | 0.85 | 0.74 | +0.09 | +13.85% | 2,069 | 83 | 0.36 | 0.53 | 0.22 | -0.05 | 12/8/2023 | 12/8/2023 4:00:07 PM EST |
| 38.00 | 0.50 | 0.60 | 0.55 | +0.10 | +22.23% | 22 | 17 | 0.35 | 0.42 | 0.22 | -0.05 | 12/8/2023 | 12/8/2023 4:00:07 PM EST |
| 39.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 70 | 8 | 0.36 | 0.23 | 0.17 | -0.04 | 12/8/2023 | 12/8/2023 4:00:07 PM EST |
| 40.00 | 0.10 | 0.15 | 0.10 | -0.01 | -9.10% | 4 | 42 | 0.38 | 0.11 | 0.11 | -0.03 | 12/8/2023 | 12/8/2023 4:00:07 PM EST |
| 41.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 43 | 0.45 | 0.04 | 0.05 | -0.01 | 12/6/2023 | 12/8/2023 4:00:07 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.01 | 0.02 | -0.01 | 12/4/2023 | 12/8/2023 4:00:07 PM EST |
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 0.59 | 0.01 | 0.01 | 0.00 | 12/8/2023 4:00:07 PM EST | |||
| 43.00 | 0.00 | 0.10 | % | 0 | 0 | 0.63 | 0.00 | 0.01 | 0.00 | 12/8/2023 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 11/14/2023 | 12/8/2023 4:00:07 PM EST |
| 47.50 | 0.00 | 0.10 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:07 PM EST | |||
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:07 PM EST | |||
| 18.00 | 0.00 | 0.25 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:07 PM EST | |||
| 19.00 | 0.00 | 0.25 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/31/2023 | 12/8/2023 4:00:07 PM EST |
| 21.00 | 0.00 | 0.25 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:07 PM EST | |||
| 22.00 | 0.00 | 0.10 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:07 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 11/17/2023 | 12/8/2023 4:00:07 PM EST |
| 23.00 | 0.00 | 0.05 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:07 PM EST | |||
| 24.00 | 0.00 | 0.40 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 120 | 1.47 | 0.00 | 0.00 | 0.00 | 12/1/2023 | 12/8/2023 4:00:07 PM EST |
| 26.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 11/22/2023 | 12/8/2023 4:00:07 PM EST |
| 27.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 16 | 1.68 | 0.00 | 0.00 | 0.00 | 11/29/2023 | 12/8/2023 4:00:07 PM EST |
| 27.50 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 172 | 1.17 | 0.00 | 0.00 | 0.00 | 12/6/2023 | 12/8/2023 4:00:07 PM EST |
| 28.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.11 | 0.00 | 0.00 | 0.00 | 11/30/2023 | 12/8/2023 4:00:07 PM EST |
| 29.00 | 0.00 | 0.05 | 0.04 | -0.12 | -75.00% | 1 | 53 | 1.00 | 0.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 4:00:07 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 295 | 0.89 | 0.00 | 0.00 | 0.00 | 12/5/2023 | 12/8/2023 4:00:07 PM EST |
| 31.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 18 | 0.78 | 0.00 | 0.00 | 0.00 | 12/5/2023 | 12/8/2023 4:00:07 PM EST |
| 32.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 12/4/2023 | 12/8/2023 4:00:07 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,142 | 0.71 | 0.00 | 0.00 | 0.00 | 12/6/2023 | 12/8/2023 4:00:07 PM EST |
| 33.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 108 | 0.65 | -0.01 | 0.01 | -0.01 | 12/6/2023 | 12/8/2023 4:00:07 PM EST |
| 34.00 | 0.00 | 0.10 | 0.06 | -0.14 | -70.00% | 1 | 32 | 0.54 | -0.03 | 0.03 | -0.01 | 12/8/2023 | 12/8/2023 4:00:07 PM EST |
| 35.00 | 0.05 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 338 | 0.37 | -0.09 | 0.07 | -0.03 | 12/7/2023 | 12/8/2023 4:00:07 PM EST |
| 36.00 | 0.15 | 0.25 | 0.42 | 0.00 | 0.00% | 0 | 62 | 0.36 | -0.19 | 0.14 | -0.04 | 12/7/2023 | 12/8/2023 4:00:07 PM EST |
| 37.00 | 0.45 | 0.50 | 0.53 | -0.37 | -41.12% | 1 | 22 | 0.35 | -0.36 | 0.20 | -0.05 | 12/8/2023 | 12/8/2023 4:00:07 PM EST |
| 37.50 | 0.65 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.47 | 0.22 | -0.05 | 12/7/2023 | 12/8/2023 4:00:07 PM EST |
| 38.00 | 0.90 | 1.00 | 1.40 | -0.10 | -6.67% | 14 | 2 | 0.35 | -0.58 | 0.22 | -0.05 | 12/8/2023 | 12/8/2023 4:00:07 PM EST |
| 39.00 | 1.60 | 1.70 | % | 0 | 0 | 0.35 | -0.77 | 0.17 | -0.04 | 12/8/2023 4:00:07 PM EST | |||
| 40.00 | 2.45 | 2.60 | 11.20 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.89 | 0.11 | -0.03 | 10/30/2023 | 12/8/2023 4:00:07 PM EST |
| 41.00 | 3.30 | 3.60 | % | 0 | 0 | 0.69 | -0.96 | 0.05 | -0.01 | 12/8/2023 4:00:07 PM EST | |||
| 42.00 | 4.30 | 4.60 | % | 0 | 0 | 1.00 | -0.99 | 0.02 | -0.01 | 12/8/2023 4:00:07 PM EST | |||
| 42.50 | 4.80 | 5.10 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 12/4/2023 | 12/8/2023 4:00:07 PM EST |
| 43.00 | 5.30 | 5.60 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.01 | 0.00 | 12/4/2023 | 12/8/2023 4:00:07 PM EST |
| 45.00 | 7.30 | 7.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:07 PM EST | |||
| 47.50 | 9.80 | 10.00 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/4/2023 | 12/8/2023 4:00:07 PM EST |