Options Chain for BATH & BODY WORKS INC COM (BBWI) - $45.97 as of 5/3/2024 8:27:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.80 | 16.20 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:30 PM EST | |||
| 31.00 | 14.80 | 16.40 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:30 PM EST | |||
| 32.00 | 13.70 | 14.60 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:30 PM EST | |||
| 33.00 | 12.80 | 14.70 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:30 PM EST | |||
| 34.00 | 11.80 | 12.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:30 PM EST | |||
| 35.00 | 10.80 | 12.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:30 PM EST | |||
| 36.00 | 9.80 | 11.10 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:30 PM EST | |||
| 37.00 | 8.80 | 10.30 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:30 PM EST | |||
| 38.00 | 7.80 | 9.40 | 8.17 | 0.00 | 0.00% | 0 | 10 | 0.84 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/3/2024 3:59:30 PM EST |
| 39.00 | 6.70 | 8.70 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:30 PM EST | |||
| 40.00 | 5.60 | 7.70 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:30 PM EST | |||
| 41.00 | 4.80 | 6.70 | % | 0 | 0 | 0.55 | 0.99 | 0.01 | -0.01 | 5/3/2024 3:59:30 PM EST | |||
| 42.00 | 3.90 | 5.10 | % | 0 | 0 | 0.46 | 0.97 | 0.04 | -0.02 | 5/3/2024 3:59:30 PM EST | |||
| 43.00 | 3.00 | 4.50 | % | 0 | 0 | 0.40 | 0.92 | 0.08 | -0.04 | 5/3/2024 3:59:30 PM EST | |||
| 44.00 | 2.15 | 2.65 | 1.95 | +0.80 | +69.57% | 8 | 3,008 | 0.66 | 0.84 | 0.13 | -0.05 | 5/3/2024 | 5/3/2024 3:59:30 PM EST |
| 45.00 | 1.35 | 1.50 | 0.94 | +0.27 | +40.30% | 5 | 19 | 0.33 | 0.70 | 0.17 | -0.06 | 5/3/2024 | 5/3/2024 3:59:30 PM EST |
| 46.00 | 0.75 | 0.90 | 0.69 | +0.39 | +130.00% | 1,034 | 5,024 | 0.31 | 0.52 | 0.20 | -0.06 | 5/3/2024 | 5/3/2024 3:59:30 PM EST |
| 47.00 | 0.35 | 0.50 | 0.30 | +0.10 | +50.00% | 14 | 56 | 0.31 | 0.32 | 0.17 | -0.05 | 5/3/2024 | 5/3/2024 3:59:30 PM EST |
| 48.00 | 0.10 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 157 | 0.29 | 0.16 | 0.11 | -0.03 | 5/2/2024 | 5/3/2024 3:59:30 PM EST |
| 49.00 | 0.05 | 0.15 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.07 | 0.06 | -0.02 | 4/26/2024 | 5/3/2024 3:59:30 PM EST |
| 50.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 28 | 0.72 | 0.03 | 0.02 | -0.01 | 4/26/2024 | 5/3/2024 3:59:30 PM EST |
| 51.00 | 0.00 | 1.05 | % | 0 | 0 | 1.13 | 0.01 | 0.01 | 0.00 | 5/3/2024 3:59:30 PM EST | |||
| 52.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/3/2024 3:59:30 PM EST |
| 53.00 | 0.00 | 1.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:30 PM EST | |||
| 54.00 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.45 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/3/2024 3:59:30 PM EST |
| 55.00 | 0.00 | 1.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:30 PM EST | |||
| 56.00 | 0.00 | 1.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:30 PM EST | |||
| 57.00 | 0.00 | 1.15 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:30 PM EST | |||
| 58.00 | 0.00 | 1.15 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:30 PM EST | |||
| 59.00 | 0.00 | 1.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:30 PM EST | |||
| 60.00 | 0.00 | 1.15 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:30 PM EST | |||
| 61.00 | 0.00 | 1.15 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:30 PM EST | |||
| 62.00 | 0.00 | 1.15 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:30 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.05 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:30 PM EST | |||
| 31.00 | 0.00 | 1.15 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:30 PM EST | |||
| 32.00 | 0.00 | 1.15 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:30 PM EST | |||
| 33.00 | 0.00 | 1.15 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:30 PM EST | |||
| 34.00 | 0.00 | 0.05 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:30 PM EST | |||
| 35.00 | 0.00 | 1.15 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:30 PM EST | |||
| 36.00 | 0.00 | 0.05 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:30 PM EST | |||
| 37.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.86 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 3:59:30 PM EST |
| 38.00 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 5/3/2024 3:59:30 PM EST |
| 39.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.64 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 3:59:30 PM EST |
| 40.00 | 0.00 | 1.10 | 0.10 | % | 30 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:30 PM EST | |
| 41.00 | 0.00 | 1.00 | 0.24 | 0.00 | 0.00% | 0 | 3 | 1.15 | -0.01 | 0.01 | -0.01 | 4/23/2024 | 5/3/2024 3:59:30 PM EST |
| 42.00 | 0.00 | 0.10 | 0.10 | -0.40 | -80.00% | 1 | 59 | 0.45 | -0.03 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 3:59:30 PM EST |
| 43.00 | 0.05 | 0.15 | 0.99 | 0.00 | 0.00% | 0 | 46 | 0.37 | -0.08 | 0.08 | -0.04 | 5/2/2024 | 5/3/2024 3:59:30 PM EST |
| 44.00 | 0.15 | 0.25 | 1.75 | 0.00 | 0.00% | 0 | 49 | 0.35 | -0.16 | 0.13 | -0.05 | 5/2/2024 | 5/3/2024 3:59:30 PM EST |
| 45.00 | 0.35 | 0.45 | 0.50 | -1.08 | -68.36% | 3 | 90 | 0.34 | -0.30 | 0.17 | -0.06 | 5/3/2024 | 5/3/2024 3:59:30 PM EST |
| 46.00 | 0.75 | 0.85 | 1.65 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.48 | 0.20 | -0.06 | 4/23/2024 | 5/3/2024 3:59:30 PM EST |
| 47.00 | 1.30 | 1.50 | 2.81 | 0.00 | 0.00% | 0 | 7 | 0.33 | -0.68 | 0.17 | -0.05 | 4/5/2024 | 5/3/2024 3:59:30 PM EST |
| 48.00 | 2.05 | 3.40 | % | 0 | 0 | 0.32 | -0.84 | 0.11 | -0.03 | 5/3/2024 3:59:30 PM EST | |||
| 49.00 | 2.20 | 3.20 | % | 0 | 0 | 0.43 | -0.93 | 0.06 | -0.02 | 5/3/2024 3:59:30 PM EST | |||
| 50.00 | 2.40 | 4.30 | % | 0 | 0 | 1.41 | -0.97 | 0.02 | -0.01 | 5/3/2024 3:59:30 PM EST | |||
| 51.00 | 4.30 | 5.30 | % | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 5/3/2024 3:59:30 PM EST | |||
| 52.00 | 4.90 | 6.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:30 PM EST | |||
| 53.00 | 5.80 | 7.20 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:30 PM EST | |||
| 54.00 | 7.70 | 8.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:30 PM EST | |||
| 55.00 | 8.60 | 9.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:30 PM EST | |||
| 56.00 | 9.90 | 10.20 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:30 PM EST | |||
| 57.00 | 9.30 | 11.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:30 PM EST | |||
| 58.00 | 11.80 | 12.20 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:30 PM EST | |||
| 59.00 | 12.60 | 13.20 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:30 PM EST | |||
| 60.00 | 13.20 | 14.30 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:30 PM EST | |||
| 61.00 | 13.40 | 15.20 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:30 PM EST | |||
| 62.00 | 15.00 | 16.20 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:30 PM EST |