Options Chain for BATH & BODY WORKS INC COM (BBWI) - $46.01 as of 5/6/2024 7:19:13 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.30 | 17.70 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:30 PM EST | |||
| 34.00 | 11.20 | 14.00 | % | 0 | 0 | 1.32 | 0.97 | 0.01 | -0.01 | 5/3/2024 3:59:30 PM EST | |||
| 35.00 | 10.30 | 12.90 | % | 0 | 0 | 1.10 | 0.96 | 0.01 | -0.01 | 5/3/2024 3:59:30 PM EST | |||
| 36.00 | 9.20 | 11.90 | % | 0 | 0 | 1.15 | 0.94 | 0.02 | -0.01 | 5/3/2024 3:59:30 PM EST | |||
| 37.00 | 8.50 | 9.80 | % | 0 | 0 | 0.78 | 0.93 | 0.02 | -0.02 | 5/3/2024 3:59:30 PM EST | |||
| 38.00 | 7.10 | 9.00 | % | 0 | 0 | 0.34 | 0.91 | 0.02 | -0.02 | 5/3/2024 3:59:30 PM EST | |||
| 39.00 | 5.90 | 8.90 | % | 0 | 0 | 0.54 | 0.88 | 0.03 | -0.02 | 5/3/2024 3:59:30 PM EST | |||
| 40.00 | 4.70 | 6.80 | % | 0 | 0 | 0.42 | 0.85 | 0.04 | -0.02 | 5/3/2024 3:59:30 PM EST | |||
| 41.00 | 5.30 | 7.00 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.81 | 0.04 | -0.03 | 5/2/2024 | 5/3/2024 3:59:30 PM EST |
| 42.00 | 3.20 | 5.20 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.76 | 0.05 | -0.03 | 5/2/2024 | 5/3/2024 3:59:30 PM EST |
| 43.00 | 2.85 | 5.50 | % | 0 | 0 | 0.44 | 0.71 | 0.05 | -0.03 | 5/3/2024 3:59:30 PM EST | |||
| 44.00 | 2.25 | 4.20 | 3.40 | 0.00 | 0.00% | 0 | 9 | 0.57 | 0.65 | 0.06 | -0.04 | 4/30/2024 | 5/3/2024 3:59:30 PM EST |
| 45.00 | 2.95 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.59 | 0.06 | -0.04 | 4/29/2024 | 5/3/2024 3:59:30 PM EST |
| 46.00 | 2.45 | 3.10 | 2.25 | 0.00 | 0.00% | 0 | 12 | 0.52 | 0.53 | 0.06 | -0.04 | 5/3/2024 | 5/3/2024 3:59:30 PM EST |
| 47.00 | 1.95 | 2.95 | % | 0 | 0 | 0.53 | 0.47 | 0.06 | -0.04 | 5/3/2024 3:59:30 PM EST | |||
| 48.00 | 1.60 | 2.70 | % | 0 | 0 | 0.43 | 0.41 | 0.06 | -0.03 | 5/3/2024 3:59:30 PM EST | |||
| 49.00 | 1.25 | 2.20 | 1.65 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.35 | 0.06 | -0.03 | 4/29/2024 | 5/3/2024 3:59:30 PM EST |
| 50.00 | 0.95 | 1.10 | % | 0 | 0 | 0.42 | 0.29 | 0.06 | -0.03 | 5/3/2024 3:59:30 PM EST | |||
| 51.00 | 0.75 | 0.85 | % | 0 | 0 | 0.42 | 0.24 | 0.05 | -0.03 | 5/3/2024 3:59:30 PM EST | |||
| 52.00 | 0.55 | 0.75 | % | 0 | 0 | 0.52 | 0.20 | 0.04 | -0.02 | 5/3/2024 3:59:30 PM EST | |||
| 53.00 | 0.40 | 0.55 | 0.64 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.16 | 0.04 | -0.02 | 4/26/2024 | 5/3/2024 3:59:30 PM EST |
| 54.00 | 0.30 | 0.45 | % | 0 | 0 | 0.43 | 0.13 | 0.03 | -0.02 | 5/3/2024 3:59:30 PM EST | |||
| 55.00 | 0.20 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 29 | 0.42 | 0.10 | 0.03 | -0.01 | 4/29/2024 | 5/3/2024 3:59:30 PM EST |
| 60.00 | 0.00 | 1.15 | % | 0 | 0 | 0.87 | 0.03 | 0.01 | 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 | 1.25 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:30 PM EST | |||
| 34.00 | 0.05 | 0.95 | % | 0 | 0 | 0.73 | -0.03 | 0.01 | -0.01 | 5/3/2024 3:59:30 PM EST | |||
| 35.00 | 0.05 | 0.60 | % | 0 | 0 | 0.61 | -0.04 | 0.01 | -0.01 | 5/3/2024 3:59:30 PM EST | |||
| 36.00 | 0.15 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.06 | 0.02 | -0.01 | 4/26/2024 | 5/3/2024 3:59:30 PM EST |
| 37.00 | 0.20 | 0.30 | % | 0 | 0 | 0.51 | -0.07 | 0.02 | -0.02 | 5/3/2024 3:59:30 PM EST | |||
| 38.00 | 0.25 | 0.35 | 0.36 | 0.00 | 0.00% | 0 | 48 | 0.49 | -0.09 | 0.02 | -0.02 | 4/29/2024 | 5/3/2024 3:59:30 PM EST |
| 39.00 | 0.35 | 0.45 | % | 0 | 0 | 0.48 | -0.12 | 0.03 | -0.02 | 5/3/2024 3:59:30 PM EST | |||
| 40.00 | 0.50 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 33 | 0.47 | -0.15 | 0.04 | -0.02 | 5/1/2024 | 5/3/2024 3:59:30 PM EST |
| 41.00 | 0.70 | 0.80 | % | 0 | 0 | 0.47 | -0.19 | 0.04 | -0.03 | 5/3/2024 3:59:30 PM EST | |||
| 42.00 | 0.90 | 1.05 | % | 0 | 0 | 0.46 | -0.24 | 0.05 | -0.03 | 5/3/2024 3:59:30 PM EST | |||
| 43.00 | 1.20 | 1.30 | % | 0 | 0 | 0.45 | -0.29 | 0.05 | -0.03 | 5/3/2024 3:59:30 PM EST | |||
| 44.00 | 1.55 | 1.65 | 2.30 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.35 | 0.06 | -0.04 | 5/2/2024 | 5/3/2024 3:59:30 PM EST |
| 45.00 | 1.50 | 2.10 | % | 0 | 0 | 0.38 | -0.41 | 0.06 | -0.04 | 5/3/2024 3:59:30 PM EST | |||
| 46.00 | 2.40 | 2.55 | 2.40 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.47 | 0.06 | -0.04 | 4/29/2024 | 5/3/2024 3:59:30 PM EST |
| 47.00 | 2.05 | 3.10 | % | 0 | 0 | 0.33 | -0.53 | 0.06 | -0.04 | 5/3/2024 3:59:30 PM EST | |||
| 48.00 | 2.80 | 4.80 | % | 0 | 0 | 0.51 | -0.59 | 0.06 | -0.03 | 5/3/2024 3:59:30 PM EST | |||
| 49.00 | 2.95 | 5.60 | % | 0 | 0 | 0.44 | -0.65 | 0.06 | -0.03 | 5/3/2024 3:59:30 PM EST | |||
| 50.00 | 3.70 | 6.60 | % | 0 | 0 | 0.45 | -0.71 | 0.06 | -0.03 | 5/3/2024 3:59:30 PM EST | |||
| 51.00 | 5.20 | 6.10 | % | 0 | 0 | 0.40 | -0.76 | 0.05 | -0.03 | 5/3/2024 3:59:30 PM EST | |||
| 52.00 | 5.80 | 8.10 | % | 0 | 0 | 0.29 | -0.80 | 0.04 | -0.02 | 5/3/2024 3:59:30 PM EST | |||
| 53.00 | 6.10 | 9.00 | % | 0 | 0 | 0.32 | -0.84 | 0.04 | -0.02 | 5/3/2024 3:59:30 PM EST | |||
| 54.00 | 6.70 | 9.60 | % | 0 | 0 | 0.45 | -0.87 | 0.03 | -0.02 | 5/3/2024 3:59:30 PM EST | |||
| 55.00 | 8.80 | 9.70 | % | 0 | 0 | 0.59 | -0.90 | 0.03 | -0.01 | 5/3/2024 3:59:30 PM EST | |||
| 60.00 | 13.10 | 16.00 | % | 0 | 0 | 0.95 | -0.97 | 0.01 | 0.00 | 5/3/2024 3:59:30 PM EST |