Options Chain for BATH & BODY WORKS INC COM (BBWI) - $43.94 as of 4/22/2024 8:47:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.30 | 20.40 | % | 0 | 0 | 5.33 | 1.00 | 0.00 | -0.01 | 4/22/2024 4:00:10 PM EST | |||
| 30.00 | 12.60 | 14.10 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.01 | 4/22/2024 4:00:10 PM EST | |||
| 31.00 | 11.70 | 13.10 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.01 | 4/22/2024 4:00:10 PM EST | |||
| 32.00 | 10.70 | 12.10 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 4/22/2024 4:00:10 PM EST | |||
| 33.00 | 9.60 | 12.40 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | -0.01 | 4/22/2024 4:00:10 PM EST | |||
| 34.00 | 8.60 | 10.10 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 4/22/2024 4:00:10 PM EST | |||
| 35.00 | 8.50 | 9.10 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 4/22/2024 4:00:10 PM EST | |||
| 36.00 | 6.60 | 8.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 4/22/2024 4:00:10 PM EST | |||
| 37.00 | 6.50 | 7.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 4/22/2024 4:00:10 PM EST | |||
| 38.00 | 4.70 | 6.10 | 6.08 | 0.00 | 0.00% | 0 | 10 | 0.99 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/22/2024 4:00:10 PM EST |
| 39.00 | 3.60 | 5.10 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 4/22/2024 4:00:10 PM EST | |||
| 40.00 | 2.65 | 6.00 | % | 0 | 0 | 0.71 | 0.99 | 0.02 | -0.02 | 4/22/2024 4:00:10 PM EST | |||
| 41.00 | 2.90 | 4.60 | 2.50 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.95 | 0.06 | -0.03 | 4/17/2024 | 4/22/2024 4:00:10 PM EST |
| 42.00 | 2.05 | 2.25 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.86 | 0.12 | -0.06 | 4/16/2024 | 4/22/2024 4:00:10 PM EST |
| 43.00 | 1.25 | 1.45 | 1.00 | -0.55 | -35.49% | 8 | 12 | 0.42 | 0.71 | 0.18 | -0.09 | 4/22/2024 | 4/22/2024 4:00:10 PM EST |
| 44.00 | 0.65 | 0.75 | 0.64 | -0.16 | -20.00% | 30 | 124 | 0.39 | 0.50 | 0.22 | -0.10 | 4/22/2024 | 4/22/2024 4:00:10 PM EST |
| 45.00 | 0.25 | 0.35 | 0.65 | 0.00 | 0.00% | 2,055 | 144 | 0.37 | 0.29 | 0.19 | -0.08 | 4/22/2024 | 4/22/2024 4:00:10 PM EST |
| 46.00 | 0.10 | 0.15 | 0.25 | +0.04 | +19.05% | 5 | 15 | 0.39 | 0.13 | 0.12 | -0.04 | 4/22/2024 | 4/22/2024 4:00:10 PM EST |
| 47.00 | 0.00 | 0.10 | 0.10 | -0.15 | -60.00% | 9 | 19 | 0.48 | 0.04 | 0.05 | -0.02 | 4/22/2024 | 4/22/2024 4:00:10 PM EST |
| 48.00 | 0.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 12 | 0.97 | 0.01 | 0.02 | -0.01 | 4/12/2024 | 4/22/2024 4:00:10 PM EST |
| 49.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/22/2024 4:00:10 PM EST |
| 50.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 92 | 1.23 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/22/2024 4:00:10 PM EST |
| 51.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 17 | 1.35 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/22/2024 4:00:10 PM EST |
| 52.00 | 0.00 | 0.10 | 0.78 | 0.00 | 0.00% | 0 | 20 | 0.97 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/22/2024 4:00:10 PM EST |
| 53.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.57 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/22/2024 4:00:10 PM EST |
| 54.00 | 0.00 | 0.50 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:10 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/22/2024 4:00:10 PM EST |
| 56.00 | 0.00 | 0.50 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:10 PM EST | |||
| 57.00 | 0.00 | 0.50 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:10 PM EST | |||
| 58.00 | 0.00 | 0.50 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:10 PM EST | |||
| 59.00 | 0.00 | 0.50 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:10 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:10 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | -0.01 | 4/22/2024 4:00:10 PM EST | |||
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | -0.01 | 4/22/2024 4:00:10 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | -0.01 | 4/22/2024 4:00:10 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | -0.01 | 4/22/2024 4:00:10 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | -0.01 | 4/22/2024 4:00:10 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | -0.01 | 4/22/2024 4:00:10 PM EST | |||
| 35.00 | 0.00 | 1.15 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | -0.01 | 4/22/2024 4:00:10 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.01 | 4/22/2024 4:00:10 PM EST | |||
| 37.00 | 0.00 | 0.30 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 4/22/2024 4:00:10 PM EST | |||
| 38.00 | 0.00 | 1.20 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.01 | 4/22/2024 4:00:10 PM EST | |||
| 39.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/22/2024 4:00:10 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 52 | 0.87 | -0.01 | 0.02 | -0.02 | 4/16/2024 | 4/22/2024 4:00:10 PM EST |
| 41.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 42 | 0.51 | -0.05 | 0.06 | -0.03 | 4/17/2024 | 4/22/2024 4:00:10 PM EST |
| 42.00 | 0.10 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 104 | 0.42 | -0.14 | 0.12 | -0.06 | 4/19/2024 | 4/22/2024 4:00:10 PM EST |
| 43.00 | 0.30 | 0.40 | 0.16 | -0.29 | -64.45% | 2,000 | 136 | 0.41 | -0.29 | 0.18 | -0.09 | 4/22/2024 | 4/22/2024 4:00:10 PM EST |
| 44.00 | 0.70 | 0.80 | 0.63 | -0.22 | -25.89% | 48 | 469 | 0.40 | -0.50 | 0.22 | -0.10 | 4/22/2024 | 4/22/2024 4:00:10 PM EST |
| 45.00 | 1.30 | 1.40 | 1.22 | -0.31 | -20.27% | 47 | 170 | 0.39 | -0.71 | 0.19 | -0.08 | 4/22/2024 | 4/22/2024 4:00:10 PM EST |
| 46.00 | 1.10 | 2.25 | 1.60 | -0.57 | -26.27% | 63 | 791 | 0.24 | -0.87 | 0.12 | -0.04 | 4/22/2024 | 4/22/2024 4:00:10 PM EST |
| 47.00 | 2.95 | 3.20 | 1.65 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.96 | 0.05 | -0.02 | 4/15/2024 | 4/22/2024 4:00:10 PM EST |
| 48.00 | 2.50 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.99 | 0.02 | -0.01 | 4/19/2024 | 4/22/2024 4:00:10 PM EST |
| 49.00 | 3.20 | 5.70 | 1.95 | 0.00 | 0.00% | 0 | 2 | 1.22 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/22/2024 4:00:10 PM EST |
| 50.00 | 4.40 | 7.30 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:10 PM EST | |||
| 51.00 | 5.00 | 7.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:10 PM EST | |||
| 52.00 | 6.00 | 9.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:10 PM EST | |||
| 53.00 | 8.90 | 10.00 | 5.30 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/22/2024 4:00:10 PM EST |
| 54.00 | 8.20 | 11.00 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:10 PM EST | |||
| 55.00 | 9.00 | 11.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:10 PM EST | |||
| 56.00 | 10.00 | 14.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:10 PM EST | |||
| 57.00 | 11.00 | 13.20 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:10 PM EST | |||
| 58.00 | 12.00 | 14.20 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:10 PM EST | |||
| 59.00 | 13.50 | 15.20 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:10 PM EST | |||
| 60.00 | 14.40 | 17.70 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:10 PM EST |