Options Chain for BATH & BODY WORKS INC COM (BBWI) - $43.82 as of 5/1/2024 8:00:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.70 | 19.50 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 30.00 | 13.70 | 15.40 | % | 0 | 0 | 5.03 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 31.00 | 12.70 | 13.00 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 32.00 | 11.70 | 13.00 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 33.00 | 10.70 | 11.40 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 34.00 | 9.50 | 10.60 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 35.00 | 8.70 | 9.40 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 36.00 | 7.70 | 8.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 37.00 | 6.70 | 7.50 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 38.00 | 5.70 | 6.50 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 39.00 | 4.70 | 5.60 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 40.00 | 3.50 | 5.40 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 41.00 | 2.25 | 3.40 | % | 0 | 0 | 2.73 | 0.98 | 0.03 | -0.04 | 5/1/2024 4:00:03 PM EST | |||
| 42.00 | 1.85 | 2.00 | 2.55 | % | 1 | 0 | 0.59 | 0.90 | 0.11 | -0.09 | 5/1/2024 | 5/1/2024 4:00:03 PM EST | |
| 43.00 | 1.05 | 1.15 | 1.75 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.73 | 0.22 | -0.13 | 4/16/2024 | 5/1/2024 4:00:03 PM EST |
| 44.00 | 0.45 | 0.55 | 0.53 | -1.47 | -73.50% | 10 | 3 | 0.44 | 0.47 | 0.28 | -0.15 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 45.00 | 0.15 | 0.20 | 0.20 | -0.83 | -80.59% | 18 | 27 | 0.44 | 0.22 | 0.22 | -0.12 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 46.00 | 0.00 | 0.10 | 0.08 | -0.52 | -86.67% | 3 | 64 | 0.52 | 0.08 | 0.11 | -0.06 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 47.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 100 | 0.84 | 0.02 | 0.04 | -0.02 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 48.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 830 | 1.14 | 0.00 | 0.01 | 0.00 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 49.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.98 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:03 PM EST |
| 51.00 | 0.00 | 1.15 | 0.49 | 0.00 | 0.00% | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/1/2024 4:00:03 PM EST |
| 52.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 24 | 2.78 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 4:00:03 PM EST |
| 53.00 | 0.00 | 1.15 | 0.43 | 0.00 | 0.00% | 0 | 9 | 2.96 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/1/2024 4:00:03 PM EST |
| 54.00 | 0.00 | 1.15 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 56.00 | 0.00 | 1.15 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 57.00 | 0.00 | 1.15 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 58.00 | 0.00 | 1.15 | 0.09 | 0.00 | 0.00% | 0 | 10 | 3.74 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/1/2024 4:00:03 PM EST |
| 59.00 | 0.00 | 1.15 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 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 | 1.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 30.00 | 0.00 | 1.05 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 31.00 | 0.00 | 1.15 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 32.00 | 0.00 | 1.15 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 33.00 | 0.00 | 1.15 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 34.00 | 0.00 | 1.15 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 35.00 | 0.00 | 1.15 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 36.00 | 0.00 | 1.15 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 37.00 | 0.00 | 1.15 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.05 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.05 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.31 | 0.00 | 0.00% | 0 | 5 | 1.54 | 0.00 | 0.00 | -0.03 | 4/16/2024 | 5/1/2024 4:00:03 PM EST |
| 41.00 | 0.00 | 0.05 | % | 0 | 0 | 0.61 | -0.02 | 0.03 | -0.04 | 5/1/2024 4:00:03 PM EST | |||
| 42.00 | 0.05 | 0.15 | 0.07 | +0.02 | +40.00% | 2 | 48 | 0.51 | -0.10 | 0.11 | -0.09 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 43.00 | 0.20 | 0.30 | 0.15 | +0.10 | +200.00% | 61 | 137 | 0.45 | -0.27 | 0.22 | -0.13 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 44.00 | 0.60 | 0.70 | 0.45 | +0.20 | +80.00% | 29 | 74 | 0.44 | -0.53 | 0.28 | -0.15 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 45.00 | 1.25 | 1.40 | 1.06 | +0.56 | +112.00% | 2 | 162 | 0.53 | -0.78 | 0.22 | -0.12 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 46.00 | 1.15 | 2.30 | 1.70 | +0.85 | +100.00% | 1 | 29 | 1.09 | -0.92 | 0.11 | -0.06 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 47.00 | 3.10 | 3.30 | 1.24 | 0.00 | 0.00% | 0 | 35 | 0.75 | -0.98 | 0.04 | -0.02 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 48.00 | 3.80 | 4.30 | 2.80 | 0.00 | 0.00% | 0 | 6 | 2.26 | -1.00 | 0.01 | 0.00 | 4/23/2024 | 5/1/2024 4:00:03 PM EST |
| 49.00 | 3.10 | 5.30 | 2.20 | 0.00 | 0.00% | 0 | 2 | 1.38 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 5/1/2024 4:00:03 PM EST |
| 50.00 | 4.50 | 6.30 | 2.10 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 4:00:03 PM EST |
| 51.00 | 6.10 | 7.30 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 52.00 | 7.70 | 8.30 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 53.00 | 8.80 | 9.30 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 54.00 | 10.10 | 10.30 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 55.00 | 10.80 | 11.30 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 56.00 | 11.10 | 12.30 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 57.00 | 12.90 | 13.30 | % | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 58.00 | 12.10 | 14.30 | % | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 59.00 | 13.10 | 15.30 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 60.00 | 15.50 | 16.30 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST |