Options Chain for BATH & BODY WORKS INC COM (BBWI) - $15.82 as of 11/21/2025 10:17:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 6.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 7.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 9.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 10.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 11.00 | 4.00 | 5.70 | 4.85 | % | 0.44 | 0 | 0 | 1.50 | 0.99 | 0.03 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 12.00 | 2.80 | 5.00 | 3.90 | % | 0.33 | 0 | 0 | 1.46 | 0.93 | 0.05 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 13.00 | 2.30 | 3.70 | 3.00 | % | 0.23 | 0 | 0 | 1.05 | 0.85 | 0.08 | -0.01 | 11/20/2025 3:59:51 PM EST | |||
| 14.00 | 1.80 | 2.95 | 2.38 | % | 0.17 | 0 | 0 | 0.97 | 0.75 | 0.10 | -0.01 | 11/20/2025 3:59:51 PM EST | |||
| 15.00 | 1.25 | 2.20 | 1.73 | 1.53 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.63 | 0.63 | 0.12 | -0.01 | 11/20/2025 | 11/20/2025 3:59:51 PM EST |
| 16.00 | 0.80 | 1.25 | 1.03 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.54 | 0.50 | 0.13 | -0.01 | 11/20/2025 | 11/20/2025 3:59:51 PM EST |
| 17.00 | 0.40 | 0.80 | 0.60 | 0.63 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.50 | 0.37 | 0.13 | -0.01 | 11/20/2025 | 11/20/2025 3:59:51 PM EST |
| 18.00 | 0.20 | 0.55 | 0.38 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.51 | 0.25 | 0.11 | -0.01 | 11/20/2025 | 11/20/2025 3:59:51 PM EST |
| 19.00 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.17 | 0.09 | -0.01 | 11/20/2025 | 11/20/2025 3:59:51 PM EST |
| 20.00 | 0.15 | 0.45 | 0.30 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.65 | 0.11 | 0.06 | -0.01 | 11/20/2025 | 11/20/2025 3:59:51 PM EST |
| 21.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.58 | 0.07 | 0.05 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 22.00 | 0.05 | 0.55 | 0.30 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.75 | 0.04 | 0.03 | 0.00 | 11/18/2025 | 11/20/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.02 | 0.02 | 0.00 | 11/14/2025 | 11/20/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.22 | 0.01 | 0.01 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.07 | 0.01 | 0.01 | 0.00 | 11/20/2025 | 11/20/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/20/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 7.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 9.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 10.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 11.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.85 | -0.01 | 0.03 | 0.00 | 11/20/2025 | 11/20/2025 3:59:51 PM EST |
| 12.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.61 | -0.07 | 0.05 | 0.00 | 11/20/2025 | 11/20/2025 3:59:51 PM EST |
| 13.00 | 0.20 | 0.45 | 0.33 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 150 | 0.63 | -0.15 | 0.08 | -0.01 | 11/20/2025 | 11/20/2025 3:59:51 PM EST |
| 14.00 | 0.40 | 0.70 | 0.55 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.60 | -0.25 | 0.10 | -0.01 | 11/20/2025 | 11/20/2025 3:59:51 PM EST |
| 15.00 | 0.75 | 1.10 | 0.93 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.59 | -0.37 | 0.12 | -0.01 | 11/20/2025 | 11/20/2025 3:59:51 PM EST |
| 16.00 | 0.90 | 1.65 | 1.28 | 1.42 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.52 | -0.50 | 0.13 | -0.01 | 11/20/2025 | 11/20/2025 3:59:51 PM EST |
| 17.00 | 1.40 | 2.65 | 2.03 | 0.23 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.55 | -0.63 | 0.13 | -0.01 | 11/17/2025 | 11/20/2025 3:59:51 PM EST |
| 18.00 | 2.45 | 3.10 | 2.78 | 3.02 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.57 | -0.75 | 0.11 | -0.01 | 11/20/2025 | 11/20/2025 3:59:51 PM EST |
| 19.00 | 2.85 | 4.00 | 3.43 | 0.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.83 | -0.83 | 0.09 | -0.01 | 11/18/2025 | 11/20/2025 3:59:51 PM EST |
| 20.00 | 3.60 | 5.00 | 4.30 | 4.19 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.94 | -0.89 | 0.06 | -0.01 | 11/20/2025 | 11/20/2025 3:59:51 PM EST |
| 21.00 | 4.50 | 6.40 | 5.45 | 5.10 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.25 | -0.93 | 0.05 | 0.00 | 11/20/2025 | 11/20/2025 3:59:51 PM EST |
| 22.00 | 5.40 | 7.50 | 6.45 | % | 0.29 | 0 | 0 | 1.40 | -0.96 | 0.03 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 23.00 | 6.30 | 8.50 | 7.40 | % | 0.32 | 0 | 0 | 1.49 | -0.98 | 0.02 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 24.00 | 7.20 | 9.50 | 8.35 | 8.54 | 0.00 | 0.00% | 0.35 | 0 | 49 | 1.57 | -0.99 | 0.01 | 0.00 | 11/20/2025 | 11/20/2025 3:59:51 PM EST |
| 25.00 | 8.30 | 10.40 | 9.35 | % | 0.37 | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 26.00 | 9.30 | 11.40 | 10.35 | % | 0.40 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 27.00 | 10.30 | 12.40 | 11.35 | % | 0.42 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 28.00 | 11.30 | 13.40 | 12.35 | % | 0.44 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 29.00 | 12.30 | 14.40 | 13.35 | % | 0.46 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 30.00 | 13.30 | 15.40 | 14.35 | % | 0.48 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 31.00 | 14.30 | 16.40 | 15.35 | % | 0.50 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 32.00 | 15.30 | 17.40 | 16.35 | % | 0.51 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 33.00 | 16.30 | 18.40 | 17.35 | % | 0.53 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 34.00 | 17.30 | 19.40 | 18.35 | % | 0.54 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 PM EST |