Options Chain for BATH & BODY WORKS INC COM (BBWI) - $45.60 as of 4/25/2024 7:28:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.40 | 22.20 | % | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 30.00 | 14.00 | 17.10 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 31.00 | 14.30 | 16.70 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 32.00 | 11.50 | 13.80 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 33.00 | 10.40 | 13.80 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 34.00 | 9.60 | 12.20 | % | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 35.00 | 8.60 | 12.60 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 36.00 | 7.90 | 9.90 | % | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 37.00 | 8.50 | 8.70 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 38.00 | 7.50 | 7.70 | 6.08 | 0.00 | 0.00% | 0 | 10 | 3.42 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:59 PM EST |
| 39.00 | 6.50 | 6.70 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 40.00 | 5.50 | 5.70 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 41.00 | 4.50 | 4.70 | 2.50 | 0.00 | 0.00% | 0 | 11 | 3.91 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 3:59:59 PM EST |
| 42.00 | 3.50 | 3.70 | 2.25 | 0.00 | 0.00% | 0 | 2 | 3.24 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:59 PM EST |
| 43.00 | 1.45 | 2.75 | 2.20 | +1.20 | +120.00% | 6 | 18 | 1.09 | 1.00 | 0.01 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 44.00 | 1.55 | 2.60 | 0.77 | +0.13 | +20.32% | 8 | 154 | 1.79 | 0.94 | 0.12 | -0.06 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 45.00 | 0.70 | 0.85 | 0.68 | -0.12 | -15.00% | 56 | 2,129 | 0.45 | 0.72 | 0.33 | -0.16 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 46.00 | 0.20 | 0.25 | 0.05 | -0.15 | -75.00% | 1 | 49 | 0.42 | 0.33 | 0.38 | -0.18 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 47.00 | 0.00 | 0.10 | 0.01 | -0.09 | -90.00% | 9 | 30 | 0.55 | 0.07 | 0.15 | -0.07 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 48.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 12 | 1.72 | 0.01 | 0.02 | -0.01 | 4/12/2024 | 4/25/2024 3:59:59 PM EST |
| 49.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 92 | 2.32 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/25/2024 3:59:59 PM EST |
| 51.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 17 | 2.59 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/25/2024 3:59:59 PM EST |
| 52.00 | 0.00 | 0.75 | 0.78 | 0.00 | 0.00% | 0 | 20 | 2.84 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/25/2024 3:59:59 PM EST |
| 53.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 6 | 3.08 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/25/2024 3:59:59 PM EST |
| 54.00 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 3.53 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/25/2024 3:59:59 PM EST |
| 56.00 | 0.00 | 0.75 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 57.00 | 0.00 | 0.75 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 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 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 31.00 | 0.00 | 1.15 | % | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 32.00 | 0.00 | 1.15 | % | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 33.00 | 0.00 | 1.15 | % | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 34.00 | 0.00 | 1.15 | % | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.15 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 36.00 | 0.00 | 1.00 | % | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 37.00 | 0.00 | 1.15 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.05 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 52 | 3.59 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:59 PM EST |
| 41.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 42 | 2.99 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 3:59:59 PM EST |
| 42.00 | 0.00 | 1.10 | 0.01 | -0.20 | -95.24% | 6 | 104 | 2.73 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 43.00 | 0.00 | 0.15 | 0.13 | +0.03 | +30.00% | 3 | 2,004 | 0.99 | 0.00 | 0.01 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 44.00 | 0.00 | 0.10 | 0.25 | +0.13 | +108.34% | 25 | 512 | 0.51 | -0.06 | 0.12 | -0.06 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 45.00 | 0.10 | 0.20 | 0.79 | +0.29 | +58.00% | 1 | 148 | 0.42 | -0.28 | 0.33 | -0.16 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 46.00 | 0.55 | 0.65 | 1.60 | 0.00 | 0.00% | 0 | 830 | 0.36 | -0.67 | 0.38 | -0.18 | 4/22/2024 | 4/25/2024 3:59:59 PM EST |
| 47.00 | 0.10 | 1.50 | 1.65 | 0.00 | 0.00% | 0 | 7 | 0.55 | -0.93 | 0.15 | -0.07 | 4/15/2024 | 4/25/2024 3:59:59 PM EST |
| 48.00 | 0.50 | 2.50 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.99 | 0.02 | -0.01 | 4/19/2024 | 4/25/2024 3:59:59 PM EST |
| 49.00 | 3.30 | 3.50 | 1.95 | 0.00 | 0.00% | 0 | 2 | 1.84 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/25/2024 3:59:59 PM EST |
| 50.00 | 4.30 | 4.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 51.00 | 5.30 | 5.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 52.00 | 6.30 | 6.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 53.00 | 7.30 | 7.50 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/25/2024 3:59:59 PM EST |
| 54.00 | 8.30 | 8.50 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 55.00 | 8.40 | 9.50 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 56.00 | 10.30 | 10.50 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 57.00 | 9.40 | 13.60 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 58.00 | 11.60 | 14.00 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 59.00 | 11.90 | 15.50 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 60.00 | 13.70 | 14.80 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST |