Options Chain for BATH & BODY WORKS INC COM (BBWI) - $20.05 as of 12/15/2025 12:50:25 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 | 13.60 | 16.70 | 15.15 | % | 3.03 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:59:08 AM EST | |||
| 9.00 | 10.10 | 12.20 | 11.15 | % | 1.24 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:59:08 AM EST | |||
| 10.00 | 8.90 | 11.20 | 10.05 | % | 1.01 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:59:08 AM EST | |||
| 11.00 | 7.80 | 10.00 | 8.90 | % | 0.81 | 0 | 0 | 2.09 | 0.99 | 0.00 | 0.00 | 12/15/2025 11:59:08 AM EST | |||
| 12.00 | 6.80 | 9.10 | 7.95 | % | 0.66 | 0 | 0 | 1.92 | 0.98 | 0.01 | 0.00 | 12/15/2025 11:59:08 AM EST | |||
| 13.00 | 5.80 | 8.10 | 6.95 | % | 0.53 | 0 | 0 | 1.70 | 0.97 | 0.02 | -0.01 | 12/15/2025 11:59:08 AM EST | |||
| 14.00 | 4.90 | 7.10 | 6.00 | % | 0.43 | 0 | 0 | 1.50 | 0.94 | 0.02 | -0.01 | 12/15/2025 11:59:08 AM EST | |||
| 15.00 | 4.40 | 6.30 | 5.35 | % | 0.36 | 0 | 0 | 1.41 | 0.89 | 0.04 | -0.01 | 12/15/2025 11:59:08 AM EST | |||
| 16.00 | 3.00 | 5.10 | 4.05 | % | 0.25 | 0 | 0 | 1.14 | 0.85 | 0.05 | -0.01 | 12/15/2025 11:59:08 AM EST | |||
| 17.00 | 2.15 | 4.20 | 3.18 | % | 0.19 | 0 | 0 | 1.01 | 0.79 | 0.07 | -0.02 | 12/15/2025 11:59:08 AM EST | |||
| 18.00 | 2.25 | 2.55 | 2.40 | % | 0.13 | 0 | 0 | 0.51 | 0.72 | 0.09 | -0.02 | 12/15/2025 11:59:08 AM EST | |||
| 19.00 | 1.60 | 1.90 | 1.75 | % | 0.09 | 0 | 0 | 0.49 | 0.62 | 0.11 | -0.02 | 12/15/2025 11:59:08 AM EST | |||
| 20.00 | 1.05 | 1.40 | 1.23 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.48 | 0.50 | 0.12 | -0.02 | 12/12/2025 | 12/15/2025 11:59:08 AM EST |
| 21.00 | 0.75 | 0.90 | 0.83 | 0.84 | -0.19 | -18.45% | 0.04 | 17 | 1 | 0.46 | 0.39 | 0.12 | -0.01 | 12/15/2025 | 12/15/2025 11:59:08 AM EST |
| 22.00 | 0.40 | 0.70 | 0.55 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.47 | 0.30 | 0.10 | -0.01 | 12/12/2025 | 12/15/2025 11:59:08 AM EST |
| 23.00 | 0.25 | 0.50 | 0.38 | % | 0.02 | 0 | 0 | 0.48 | 0.23 | 0.09 | -0.01 | 12/15/2025 11:59:08 AM EST | |||
| 24.00 | 0.15 | 0.35 | 0.25 | % | 0.01 | 0 | 0 | 0.48 | 0.18 | 0.07 | -0.01 | 12/15/2025 11:59:08 AM EST | |||
| 25.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 0.60 | 0.13 | 0.06 | -0.01 | 12/15/2025 11:59:08 AM EST | |||
| 26.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 0.66 | 0.09 | 0.04 | -0.01 | 12/15/2025 11:59:08 AM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.05 | 0.03 | 0.00 | 12/15/2025 11:59:08 AM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.03 | 0.02 | 0.00 | 12/15/2025 11:59:08 AM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.02 | 0.01 | 0.00 | 12/15/2025 11:59:08 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.01 | 0.01 | 0.00 | 12/15/2025 11:59:08 AM 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 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:59:08 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:59:08 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:59:08 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.69 | -0.01 | 0.00 | 0.00 | 12/15/2025 11:59:08 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.50 | -0.02 | 0.01 | 0.00 | 12/15/2025 11:59:08 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.32 | -0.03 | 0.02 | -0.01 | 12/15/2025 11:59:08 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.15 | -0.06 | 0.02 | -0.01 | 12/15/2025 11:59:08 AM EST | |||
| 15.00 | 0.10 | 0.75 | 0.43 | % | 0.03 | 0 | 0 | 0.76 | -0.11 | 0.04 | -0.01 | 12/15/2025 11:59:08 AM EST | |||
| 16.00 | 0.20 | 0.75 | 0.48 | % | 0.03 | 0 | 0 | 0.68 | -0.15 | 0.05 | -0.01 | 12/15/2025 11:59:08 AM EST | |||
| 17.00 | 0.30 | 0.55 | 0.43 | % | 0.03 | 0 | 0 | 0.53 | -0.21 | 0.07 | -0.02 | 12/15/2025 11:59:08 AM EST | |||
| 18.00 | 0.55 | 0.85 | 0.70 | % | 0.04 | 0 | 0 | 0.53 | -0.28 | 0.09 | -0.02 | 12/15/2025 11:59:08 AM EST | |||
| 19.00 | 0.85 | 1.20 | 1.03 | % | 0.05 | 0 | 0 | 0.50 | -0.38 | 0.11 | -0.02 | 12/15/2025 11:59:08 AM EST | |||
| 20.00 | 1.35 | 1.60 | 1.48 | % | 0.07 | 0 | 0 | 0.48 | -0.50 | 0.12 | -0.02 | 12/15/2025 11:59:08 AM EST | |||
| 21.00 | 1.90 | 2.20 | 2.05 | % | 0.10 | 0 | 0 | 0.47 | -0.61 | 0.12 | -0.01 | 12/15/2025 11:59:08 AM EST | |||
| 22.00 | 2.60 | 3.00 | 2.80 | % | 0.13 | 0 | 0 | 0.49 | -0.70 | 0.10 | -0.01 | 12/15/2025 11:59:08 AM EST | |||
| 23.00 | 2.50 | 4.00 | 3.25 | % | 0.14 | 0 | 0 | 0.66 | -0.77 | 0.09 | -0.01 | 12/15/2025 11:59:08 AM EST | |||
| 24.00 | 3.20 | 5.50 | 4.35 | % | 0.18 | 0 | 0 | 0.95 | -0.82 | 0.07 | -0.01 | 12/15/2025 11:59:08 AM EST | |||
| 25.00 | 4.10 | 6.40 | 5.25 | % | 0.21 | 0 | 0 | 1.00 | -0.87 | 0.06 | -0.01 | 12/15/2025 11:59:08 AM EST | |||
| 26.00 | 5.10 | 6.70 | 5.90 | % | 0.23 | 0 | 0 | 0.75 | -0.91 | 0.04 | -0.01 | 12/15/2025 11:59:08 AM EST | |||
| 27.00 | 6.00 | 8.30 | 7.15 | % | 0.26 | 0 | 0 | 1.11 | -0.95 | 0.03 | 0.00 | 12/15/2025 11:59:08 AM EST | |||
| 28.00 | 7.10 | 9.00 | 8.05 | % | 0.29 | 0 | 0 | 1.03 | -0.97 | 0.02 | 0.00 | 12/15/2025 11:59:08 AM EST | |||
| 29.00 | 8.00 | 10.10 | 9.05 | % | 0.31 | 0 | 0 | 1.15 | -0.98 | 0.01 | 0.00 | 12/15/2025 11:59:08 AM EST | |||
| 30.00 | 9.00 | 11.80 | 10.40 | % | 0.35 | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 12/15/2025 11:59:08 AM EST |