Options Chain for BATH & BODY WORKS INC COM (BBWI) - $17.37 as of 11/26/2025 8:07:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.10 | 15.80 | 14.95 | % | 5.98 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 5.00 | 11.60 | 13.30 | 12.45 | % | 2.49 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 7.50 | 9.60 | 10.50 | 10.05 | 7.80 | 0.00 | 0.00% | 1.34 | 0 | 20 | 2.02 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 10.00 | 7.00 | 8.10 | 7.55 | 5.50 | 0.00 | 0.00% | 0.76 | 0 | 6 | 1.52 | 0.99 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 12.50 | 4.90 | 5.60 | 5.25 | 5.01 | +0.77 | +18.16% | 0.42 | 60 | 82 | 1.05 | 0.95 | 0.03 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 15.00 | 2.90 | 3.00 | 2.95 | 3.02 | +0.32 | +11.86% | 0.20 | 19 | 1,599 | 0.59 | 0.79 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 17.50 | 1.30 | 1.45 | 1.38 | 1.45 | +0.30 | +26.09% | 0.08 | 145 | 2,980 | 0.54 | 0.53 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 20.00 | 0.45 | 0.60 | 0.53 | 0.60 | +0.15 | +33.34% | 0.03 | 221 | 508 | 0.52 | 0.27 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 22.50 | 0.15 | 0.30 | 0.23 | 0.20 | +0.05 | +33.34% | 0.01 | 26 | 932 | 0.56 | 0.14 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.02 | +20.00% | 0.00 | 14 | 1,009 | 0.62 | 0.08 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,499 | 0.70 | 0.03 | 0.02 | 0.00 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 21 | 6,415 | 0.72 | 0.02 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,659 | 0.90 | 0.01 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,785 | 0.88 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 812 | 1.13 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,847 | 1.20 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 358 | 1.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 432 | 1.33 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.04 | -0.02 | -33.34% | 0.00 | 2 | 268 | 1.39 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,148 | 1.44 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:51 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.49 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 11/26/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.54 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/26/2025 3:59:51 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.63 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 11/26/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.79 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/26/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.79 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 11/26/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.93 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/26/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.55 | 0.28 | % | 0.11 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.01 | -0.01 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.01 | 3 | 14,900 | 0.62 | -0.05 | 0.03 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 15.00 | 0.40 | 0.65 | 0.53 | 0.40 | -0.15 | -27.28% | 0.04 | 27 | 1,593 | 0.54 | -0.21 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 17.50 | 1.30 | 1.50 | 1.40 | 1.21 | -0.36 | -22.93% | 0.08 | 8 | 18,799 | 0.53 | -0.47 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 20.00 | 2.90 | 3.10 | 3.00 | 3.35 | -0.20 | -5.64% | 0.15 | 10 | 6,386 | 0.49 | -0.73 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 22.50 | 4.80 | 5.40 | 5.10 | 5.95 | 0.00 | 0.00% | 0.23 | 0 | 1,298 | 0.67 | -0.86 | 0.06 | -0.01 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 25.00 | 7.10 | 8.00 | 7.55 | 8.00 | -0.75 | -8.58% | 0.30 | 10 | 875 | 0.90 | -0.92 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 27.50 | 9.60 | 10.60 | 10.10 | 10.70 | 0.00 | 0.00% | 0.37 | 0 | 35 | 1.11 | -0.97 | 0.02 | 0.00 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 30.00 | 11.70 | 12.90 | 12.30 | 13.38 | 0.00 | 0.00% | 0.41 | 0 | 9 | 0.94 | -0.98 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 32.50 | 14.40 | 15.90 | 15.15 | 16.55 | 0.00 | 0.00% | 0.47 | 0 | 9 | 1.53 | -0.99 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:51 PM EST |
| 35.00 | 17.00 | 17.70 | 17.35 | 18.75 | 0.00 | 0.00% | 0.50 | 0 | 5 | 1.14 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 37.50 | 19.40 | 20.40 | 19.90 | 9.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 11/26/2025 3:59:51 PM EST |
| 40.00 | 21.80 | 22.90 | 22.35 | 17.45 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:51 PM EST |
| 42.50 | 24.50 | 25.40 | 24.95 | 14.00 | 0.00 | 0.00% | 0.59 | 0 | 5 | 1.38 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 11/26/2025 3:59:51 PM EST |
| 45.00 | 27.00 | 27.70 | 27.35 | 16.20 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 3:59:51 PM EST |
| 47.50 | 29.50 | 30.90 | 30.20 | 21.60 | 0.00 | 0.00% | 0.64 | 0 | 7 | 2.08 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 11/26/2025 3:59:51 PM EST |
| 50.00 | 31.80 | 32.90 | 32.35 | 16.30 | 0.00 | 0.00% | 0.65 | 0 | 10 | 1.58 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 11/26/2025 3:59:51 PM EST |
| 52.50 | 34.30 | 35.40 | 34.85 | 21.90 | 0.00 | 0.00% | 0.66 | 0 | 4 | 1.85 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 11/26/2025 3:59:51 PM EST |
| 55.00 | 36.80 | 37.90 | 37.35 | 27.15 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 11/26/2025 3:59:51 PM EST |
| 57.50 | 39.20 | 40.90 | 40.05 | 15.70 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/13/2024 | 11/26/2025 3:59:51 PM EST |
| 60.00 | 41.70 | 42.70 | 42.20 | 27.30 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 11/26/2025 3:59:51 PM EST |
| 65.00 | 46.70 | 48.10 | 47.40 | 36.30 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 11/26/2025 3:59:51 PM EST |
| 70.00 | 51.70 | 53.40 | 52.55 | 22.10 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 11/26/2025 3:59:51 PM EST |
| 75.00 | 56.70 | 58.40 | 57.55 | 31.50 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 6/14/2024 | 11/26/2025 3:59:51 PM EST |