Options Chain for BATH & BODY WORKS INC COM (BBWI) - $30.44 as of 11/20/2024 7:48:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 10.50 | 12.50 | % | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 20.00 | 9.80 | 11.00 | % | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 21.00 | 8.70 | 11.10 | % | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 21.50 | 8.20 | 9.60 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 22.00 | 7.90 | 9.00 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 22.50 | 7.80 | 8.50 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 23.00 | 7.40 | 7.60 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 23.50 | 6.90 | 7.10 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 24.00 | 6.40 | 6.70 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 24.50 | 5.90 | 6.70 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 25.00 | 5.40 | 6.10 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 26.00 | 4.40 | 4.60 | 5.10 | 0.00 | 0.00% | 0 | 7 | 2.50 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:56 PM EST |
| 27.00 | 3.40 | 4.40 | 2.40 | 0.00 | 0.00% | 0 | 8 | 1.57 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 28.00 | 2.40 | 2.65 | 3.22 | 0.00 | 0.00% | 0 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 29.00 | 1.45 | 1.65 | 2.40 | 0.00 | 0.00% | 0 | 322 | 0.80 | 0.95 | 0.24 | -0.02 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 30.00 | 0.65 | 0.80 | 0.71 | +0.01 | +1.43% | 10 | 393 | 0.56 | 0.65 | 0.35 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 31.00 | 0.20 | 0.30 | 0.35 | +0.04 | +12.91% | 15 | 165 | 0.55 | 0.33 | 0.27 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 32.00 | 0.10 | 0.15 | 0.12 | -0.03 | -20.00% | 131 | 1,275 | 0.69 | 0.15 | 0.15 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 33.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 8 | 253 | 0.82 | 0.07 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 34.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 89 | 1.87 | 0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 30 | 532 | 1.15 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 36.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 256 | 2.38 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 37.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 37 | 2.61 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:56 PM EST |
| 38.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 175 | 2.82 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:56 PM EST |
| 39.00 | 0.00 | 0.50 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 41.00 | 0.00 | 0.50 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 42.00 | 0.00 | 0.50 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 21.50 | 0.00 | 0.50 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.01 | -0.29 | -96.67% | 1 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 23.50 | 0.00 | 0.50 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 1 | 24 | 1.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 24.50 | 0.00 | 0.50 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 27 | 1.48 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 26.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 74 | 1.58 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 27.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 285 | 0.97 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 11 | 514 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 29.00 | 0.05 | 0.15 | 0.15 | -0.05 | -25.00% | 2 | 242 | 0.58 | -0.05 | 0.24 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 30.00 | 0.30 | 0.40 | 0.35 | -0.16 | -31.38% | 20 | 228 | 0.56 | -0.35 | 0.35 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 31.00 | 0.85 | 1.10 | 0.95 | -0.10 | -9.53% | 2 | 130 | 0.56 | -0.67 | 0.27 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 32.00 | 1.50 | 1.85 | 1.87 | +0.37 | +24.67% | 1 | 22 | 0.42 | -0.85 | 0.15 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 33.00 | 2.60 | 2.95 | 2.28 | 0.00 | 0.00% | 0 | 260 | 1.04 | -0.93 | 0.07 | -0.04 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 34.00 | 3.30 | 4.00 | 4.95 | 0.00 | 0.00% | 0 | 2 | 1.28 | -0.99 | 0.01 | 0.00 | 10/22/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 4.60 | 4.90 | 4.90 | +0.10 | +2.09% | 1 | 1 | 0.00 | -1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 36.00 | 5.50 | 5.90 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 37.00 | 6.50 | 8.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 38.00 | 7.50 | 9.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 39.00 | 8.50 | 10.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 40.00 | 9.30 | 11.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 41.00 | 10.50 | 12.20 | 11.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:56 PM EST |
| 42.00 | 11.50 | 13.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |