Options Chain for BATH & BODY WORKS INC COM (BBWI) - $17.41 as of 11/28/2025 8:47:38 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 | 11.70 | 13.30 | 12.50 | % | 2.50 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 7.00 | 9.80 | 11.20 | 10.50 | % | 1.50 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 8.00 | 8.80 | 10.20 | 9.50 | % | 1.19 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 9.00 | 7.80 | 9.20 | 8.50 | % | 0.94 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 10.00 | 6.80 | 8.30 | 7.55 | % | 0.76 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 11.00 | 5.80 | 7.30 | 6.55 | % | 0.60 | 0 | 0 | 1.58 | 0.99 | 0.01 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 12.00 | 4.90 | 6.20 | 5.55 | % | 0.46 | 0 | 0 | 1.29 | 0.97 | 0.02 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 13.00 | 4.50 | 4.90 | 4.70 | 4.70 | % | 0.36 | 2 | 0 | 0.87 | 0.93 | 0.03 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST | |
| 14.00 | 3.30 | 4.20 | 3.75 | % | 0.27 | 0 | 0 | 0.91 | 0.88 | 0.05 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 15.00 | 2.50 | 3.30 | 2.90 | % | 0.19 | 0 | 0 | 0.79 | 0.80 | 0.08 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 16.00 | 1.75 | 2.55 | 2.15 | 2.15 | % | 0.13 | 1 | 0 | 0.55 | 0.71 | 0.10 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST | |
| 17.00 | 1.15 | 1.75 | 1.45 | % | 0.09 | 0 | 0 | 0.51 | 0.60 | 0.12 | -0.02 | 11/28/2025 12:59:57 PM EST | |||
| 18.00 | 0.90 | 1.15 | 1.03 | 1.04 | +0.02 | +1.97% | 0.06 | 34 | 2 | 0.53 | 0.47 | 0.13 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 19.00 | 0.35 | 1.00 | 0.68 | % | 0.04 | 0 | 0 | 0.52 | 0.36 | 0.12 | -0.02 | 11/28/2025 12:59:57 PM EST | |||
| 20.00 | 0.30 | 0.50 | 0.40 | 0.45 | % | 0.02 | 5 | 0 | 0.50 | 0.28 | 0.10 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST | |
| 21.00 | 0.15 | 0.60 | 0.38 | % | 0.02 | 0 | 0 | 0.57 | 0.22 | 0.08 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 22.00 | 0.10 | 0.45 | 0.28 | % | 0.01 | 0 | 0 | 0.59 | 0.19 | 0.07 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 23.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.57 | 0.18 | 0.06 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.93 | 0.08 | 0.04 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.03 | 0.05 | 0.03 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 26.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.10 | 0.04 | 0.02 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 27.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.17 | 0.03 | 0.02 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 30.00 | % | 0.00 | 0 | 0 | 1.11 | 0.02 | 0.01 | 0.00 | 11/28/2025 12:59:57 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 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 11.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.44 | -0.01 | 0.01 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 12.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.24 | -0.03 | 0.02 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 13.00 | 0.05 | 0.40 | 0.23 | % | 0.02 | 0 | 0 | 0.71 | -0.07 | 0.03 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 14.00 | 0.15 | 0.50 | 0.33 | % | 0.02 | 0 | 0 | 0.67 | -0.12 | 0.05 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 15.00 | 0.25 | 0.40 | 0.33 | % | 0.02 | 0 | 0 | 0.53 | -0.20 | 0.08 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 16.00 | 0.35 | 0.70 | 0.53 | % | 0.03 | 0 | 0 | 0.49 | -0.29 | 0.10 | -0.02 | 11/28/2025 12:59:57 PM EST | |||
| 17.00 | 0.65 | 1.30 | 0.98 | % | 0.06 | 0 | 0 | 0.52 | -0.40 | 0.12 | -0.02 | 11/28/2025 12:59:57 PM EST | |||
| 18.00 | 1.10 | 1.80 | 1.45 | % | 0.08 | 0 | 0 | 0.49 | -0.53 | 0.13 | -0.02 | 11/28/2025 12:59:57 PM EST | |||
| 19.00 | 1.75 | 2.45 | 2.10 | % | 0.11 | 0 | 0 | 0.48 | -0.64 | 0.12 | -0.02 | 11/28/2025 12:59:57 PM EST | |||
| 20.00 | 2.60 | 3.20 | 2.90 | % | 0.14 | 0 | 0 | 0.49 | -0.72 | 0.10 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 21.00 | 3.30 | 4.20 | 3.75 | 3.70 | % | 0.18 | 1 | 0 | 0.79 | -0.78 | 0.08 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST | |
| 22.00 | 4.30 | 4.90 | 4.60 | % | 0.21 | 0 | 0 | 0.72 | -0.81 | 0.07 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 23.00 | 4.90 | 6.20 | 5.55 | 5.55 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.98 | -0.82 | 0.06 | -0.01 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 24.00 | 6.30 | 7.20 | 6.75 | % | 0.28 | 0 | 0 | 1.06 | -0.92 | 0.04 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 25.00 | 6.60 | 8.40 | 7.50 | % | 0.30 | 0 | 0 | 1.24 | -0.95 | 0.03 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 26.00 | 7.70 | 9.30 | 8.50 | % | 0.33 | 0 | 0 | 1.26 | -0.96 | 0.02 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 27.00 | 8.80 | 10.30 | 9.55 | % | 0.35 | 0 | 0 | 1.33 | -0.97 | 0.02 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 30.00 | % | 0.00 | 0 | 0 | 1.46 | -0.98 | 0.01 | 0.00 | 11/28/2025 12:59:57 PM EST |