Options Chain for BATH & BODY WORKS INC COM (BBWI) - $46.04 as of 4/29/2024 3:06:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.40 | 18.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:39 PM EST | |||
| 33.00 | 13.10 | 15.70 | % | 0 | 0 | 1.39 | 0.99 | 0.00 | 0.00 | 4/29/2024 1:58:39 PM EST | |||
| 34.00 | 12.10 | 14.50 | % | 0 | 0 | 1.34 | 0.99 | 0.00 | 0.00 | 4/29/2024 1:58:39 PM EST | |||
| 35.00 | 11.10 | 13.50 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | 0.00 | 4/29/2024 1:58:39 PM EST | |||
| 36.00 | 10.10 | 12.70 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | 0.00 | 4/29/2024 1:58:39 PM EST | |||
| 37.00 | 9.30 | 11.50 | % | 0 | 0 | 1.12 | 0.98 | 0.01 | -0.01 | 4/29/2024 1:58:39 PM EST | |||
| 38.00 | 8.10 | 10.60 | % | 0 | 0 | 1.04 | 0.96 | 0.02 | -0.01 | 4/29/2024 1:58:39 PM EST | |||
| 39.00 | 7.40 | 8.20 | % | 0 | 0 | 0.49 | 0.94 | 0.02 | -0.01 | 4/29/2024 1:58:39 PM EST | |||
| 40.00 | 6.50 | 7.20 | % | 0 | 0 | 0.60 | 0.91 | 0.03 | -0.02 | 4/29/2024 1:58:39 PM EST | |||
| 41.00 | 5.80 | 6.00 | 3.60 | 0.00 | 0.00% | 0 | 8 | 0.21 | 0.88 | 0.04 | -0.02 | 4/17/2024 | 4/29/2024 1:58:39 PM EST |
| 42.00 | 4.90 | 5.10 | 3.10 | 0.00 | 0.00% | 0 | 15 | 0.24 | 0.83 | 0.05 | -0.02 | 4/22/2024 | 4/29/2024 1:58:39 PM EST |
| 43.00 | 4.10 | 4.40 | 3.12 | 0.00 | 0.00% | 0 | 26 | 0.36 | 0.78 | 0.06 | -0.03 | 4/24/2024 | 4/29/2024 1:58:39 PM EST |
| 44.00 | 3.40 | 3.60 | 2.15 | 0.00 | 0.00% | 0 | 13 | 0.36 | 0.72 | 0.07 | -0.03 | 4/19/2024 | 4/29/2024 1:58:39 PM EST |
| 45.00 | 2.70 | 2.90 | 2.38 | +0.46 | +23.96% | 5 | 18 | 0.35 | 0.64 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 1:58:39 PM EST |
| 46.00 | 2.10 | 2.30 | 1.70 | 0.00 | 0.00% | 0 | 16 | 0.35 | 0.56 | 0.08 | -0.03 | 4/24/2024 | 4/29/2024 1:58:39 PM EST |
| 47.00 | 1.60 | 1.75 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.47 | 0.09 | -0.03 | 4/26/2024 | 4/29/2024 1:58:39 PM EST |
| 48.00 | 1.20 | 1.35 | 1.10 | +0.40 | +57.15% | 1 | 1 | 0.33 | 0.39 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 1:58:39 PM EST |
| 49.00 | 0.85 | 1.00 | 1.05 | +0.12 | +12.91% | 1 | 12 | 0.33 | 0.31 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 1:58:39 PM EST |
| 50.00 | 0.60 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.24 | 0.07 | -0.02 | 4/23/2024 | 4/29/2024 1:58:39 PM EST |
| 51.00 | 0.40 | 0.55 | % | 0 | 0 | 0.33 | 0.18 | 0.06 | -0.02 | 4/29/2024 1:58:39 PM EST | |||
| 52.00 | 0.25 | 0.40 | % | 0 | 0 | 0.33 | 0.14 | 0.05 | -0.02 | 4/29/2024 1:58:39 PM EST | |||
| 53.00 | 0.15 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.10 | 0.04 | -0.01 | 4/17/2024 | 4/29/2024 1:58:39 PM EST |
| 54.00 | 0.10 | 0.20 | % | 0 | 0 | 0.34 | 0.07 | 0.03 | -0.01 | 4/29/2024 1:58:39 PM EST | |||
| 55.00 | 0.05 | 0.15 | % | 0 | 0 | 0.47 | 0.05 | 0.02 | -0.01 | 4/29/2024 1:58:39 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 4/29/2024 1:58:39 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 | 0.20 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:39 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | -0.01 | 0.00 | 0.00 | 4/29/2024 1:58:39 PM EST | |||
| 34.00 | 0.00 | 1.00 | % | 0 | 0 | 1.05 | -0.01 | 0.00 | 0.00 | 4/29/2024 1:58:39 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.01 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 1:58:39 PM EST |
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | 0.00 | 4/29/2024 1:58:39 PM EST | |||
| 37.00 | 0.05 | 0.75 | % | 0 | 0 | 0.58 | -0.02 | 0.01 | -0.01 | 4/29/2024 1:58:39 PM EST | |||
| 38.00 | 0.05 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.04 | 0.02 | -0.01 | 4/17/2024 | 4/29/2024 1:58:39 PM EST |
| 39.00 | 0.10 | 0.20 | 0.67 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.06 | 0.02 | -0.01 | 4/17/2024 | 4/29/2024 1:58:39 PM EST |
| 40.00 | 0.20 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.09 | 0.03 | -0.02 | 4/11/2024 | 4/29/2024 1:58:39 PM EST |
| 41.00 | 0.25 | 0.35 | 0.95 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.12 | 0.04 | -0.02 | 4/22/2024 | 4/29/2024 1:58:39 PM EST |
| 42.00 | 0.40 | 0.50 | 1.25 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.17 | 0.05 | -0.02 | 4/19/2024 | 4/29/2024 1:58:39 PM EST |
| 43.00 | 0.60 | 0.70 | 0.72 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.22 | 0.06 | -0.03 | 4/26/2024 | 4/29/2024 1:58:39 PM EST |
| 44.00 | 0.85 | 0.95 | 2.15 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.28 | 0.07 | -0.03 | 4/22/2024 | 4/29/2024 1:58:39 PM EST |
| 45.00 | 1.15 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 124 | 0.34 | -0.36 | 0.08 | -0.03 | 4/26/2024 | 4/29/2024 1:58:39 PM EST |
| 46.00 | 1.55 | 1.70 | 1.90 | +0.25 | +15.16% | 1 | 7 | 0.34 | -0.44 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 1:58:39 PM EST |
| 47.00 | 2.00 | 2.20 | % | 0 | 0 | 0.36 | -0.53 | 0.09 | -0.03 | 4/29/2024 1:58:39 PM EST | |||
| 48.00 | 2.60 | 2.75 | % | 0 | 0 | 0.34 | -0.61 | 0.08 | -0.03 | 4/29/2024 1:58:39 PM EST | |||
| 49.00 | 3.20 | 3.50 | % | 0 | 0 | 0.33 | -0.69 | 0.08 | -0.03 | 4/29/2024 1:58:39 PM EST | |||
| 50.00 | 4.00 | 4.20 | % | 0 | 0 | 0.32 | -0.76 | 0.07 | -0.02 | 4/29/2024 1:58:39 PM EST | |||
| 51.00 | 4.80 | 5.00 | % | 0 | 0 | 0.40 | -0.82 | 0.06 | -0.02 | 4/29/2024 1:58:39 PM EST | |||
| 52.00 | 5.70 | 5.90 | % | 0 | 0 | 0.35 | -0.86 | 0.05 | -0.02 | 4/29/2024 1:58:39 PM EST | |||
| 53.00 | 5.30 | 6.80 | % | 0 | 0 | 0.39 | -0.90 | 0.04 | -0.01 | 4/29/2024 1:58:39 PM EST | |||
| 54.00 | 5.80 | 7.90 | % | 0 | 0 | 0.89 | -0.93 | 0.03 | -0.01 | 4/29/2024 1:58:39 PM EST | |||
| 55.00 | 8.50 | 10.40 | % | 0 | 0 | 0.87 | -0.95 | 0.02 | -0.01 | 4/29/2024 1:58:39 PM EST | |||
| 60.00 | 13.30 | 15.50 | % | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 4/29/2024 1:58:39 PM EST |