Options Chain for BATH & BODY WORKS INC COM (BBWI) - $20.05 as of 12/12/2025 8:50:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.20 | 16.20 | 15.20 | % | 3.04 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 9.00 | 10.30 | 11.90 | 11.10 | % | 1.23 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 10.00 | 9.30 | 10.90 | 10.10 | % | 1.01 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 11.00 | 8.30 | 10.00 | 9.15 | % | 0.83 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 12.00 | 7.40 | 8.90 | 8.15 | % | 0.68 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 13.00 | 6.40 | 7.90 | 7.15 | % | 0.55 | 0 | 0 | 1.40 | 0.99 | 0.01 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 14.00 | 5.40 | 6.90 | 6.15 | % | 0.44 | 0 | 0 | 1.23 | 0.98 | 0.01 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 15.00 | 5.00 | 6.00 | 5.50 | % | 0.37 | 0 | 0 | 1.12 | 0.94 | 0.03 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 16.00 | 4.20 | 4.90 | 4.55 | % | 0.28 | 0 | 0 | 0.90 | 0.90 | 0.04 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 17.00 | 2.90 | 4.00 | 3.45 | % | 0.20 | 0 | 0 | 0.80 | 0.85 | 0.06 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 18.00 | 2.15 | 3.10 | 2.63 | 2.63 | +0.01 | +0.39% | 0.15 | 1 | 14 | 0.69 | 0.78 | 0.08 | -0.02 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 19.00 | 1.80 | 2.00 | 1.90 | 1.99 | +0.41 | +25.95% | 0.10 | 1 | 1 | 0.44 | 0.68 | 0.11 | -0.02 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 20.00 | 1.25 | 1.45 | 1.35 | 1.35 | +0.01 | +0.75% | 0.07 | 5 | 11 | 0.45 | 0.57 | 0.12 | -0.02 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 21.00 | 0.80 | 1.00 | 0.90 | 0.91 | +0.06 | +7.06% | 0.04 | 5 | 41 | 0.44 | 0.44 | 0.13 | -0.02 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 22.00 | 0.50 | 0.60 | 0.55 | 0.60 | +0.05 | +9.10% | 0.03 | 20 | 72 | 0.43 | 0.32 | 0.12 | -0.01 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 23.00 | 0.30 | 0.45 | 0.38 | % | 0.02 | 0 | 0 | 0.45 | 0.23 | 0.10 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 24.00 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.46 | 0.16 | 0.08 | -0.01 | 12/9/2025 | 12/12/2025 3:59:59 PM EST |
| 25.00 | 0.10 | 0.35 | 0.23 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | 0.11 | 0.06 | -0.01 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.78 | 0.06 | 0.04 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.87 | 0.04 | 0.03 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.02 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.00 | 0.01 | 0.01 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 22 | 11 | 0.87 | 0.01 | 0.01 | 0.00 | 12/12/2025 | 12/12/2025 3:59:59 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 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.32 | -0.01 | 0.01 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.16 | -0.02 | 0.01 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 15.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.08 | -34.79% | 0.01 | 1 | 1 | 0.61 | -0.06 | 0.03 | -0.01 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 16.00 | 0.10 | 0.50 | 0.30 | % | 0.02 | 0 | 0 | 0.64 | -0.10 | 0.04 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 17.00 | 0.20 | 0.40 | 0.30 | 0.31 | -0.09 | -22.50% | 0.02 | 4 | 3 | 0.54 | -0.15 | 0.06 | -0.01 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 18.00 | 0.35 | 0.80 | 0.58 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.55 | -0.22 | 0.08 | -0.02 | 12/9/2025 | 12/12/2025 3:59:59 PM EST |
| 19.00 | 0.65 | 1.15 | 0.90 | 0.75 | % | 0.05 | 5 | 0 | 0.55 | -0.32 | 0.11 | -0.02 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 20.00 | 1.05 | 1.70 | 1.38 | 1.13 | % | 0.07 | 10 | 0 | 0.55 | -0.43 | 0.12 | -0.02 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 21.00 | 1.55 | 1.85 | 1.70 | % | 0.08 | 0 | 0 | 0.46 | -0.56 | 0.13 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 22.00 | 1.50 | 2.55 | 2.03 | % | 0.09 | 0 | 0 | 0.53 | -0.68 | 0.12 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 23.00 | 2.65 | 3.80 | 3.23 | % | 0.14 | 0 | 0 | 0.74 | -0.77 | 0.10 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 24.00 | 3.80 | 4.20 | 4.00 | 3.90 | % | 0.17 | 200 | 0 | 0.56 | -0.84 | 0.08 | -0.01 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 25.00 | 4.40 | 5.60 | 5.00 | % | 0.20 | 0 | 0 | 0.84 | -0.89 | 0.06 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 26.00 | 5.30 | 6.80 | 6.05 | % | 0.23 | 0 | 0 | 1.02 | -0.94 | 0.04 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 27.00 | 6.20 | 7.70 | 6.95 | % | 0.26 | 0 | 0 | 1.05 | -0.96 | 0.03 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 28.00 | 7.00 | 8.70 | 7.85 | % | 0.28 | 0 | 0 | 1.12 | -0.98 | 0.02 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 29.00 | 8.10 | 9.80 | 8.95 | % | 0.31 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 30.00 | 9.10 | 10.80 | 9.95 | % | 0.33 | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 12/12/2025 3:59:59 PM EST |