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