Options Chain for BATH & BODY WORKS INC COM (BBWI) - $29.38 as of 8/22/2025 7:48:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.10 | 16.30 | 16.20 | % | 1.08 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 17.50 | 13.60 | 13.90 | 13.75 | % | 0.79 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 20.00 | 11.10 | 11.40 | 11.25 | % | 0.56 | 0 | 0 | 0.61 | 0.98 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 22.50 | 8.80 | 9.00 | 8.90 | % | 0.40 | 0 | 0 | 0.61 | 0.94 | 0.02 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 6.60 | 6.80 | 6.70 | 5.19 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.57 | 0.88 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 27.50 | 4.60 | 4.80 | 4.70 | 4.60 | +1.10 | +31.43% | 0.17 | 1 | 82 | 0.53 | 0.77 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 30.00 | 2.95 | 3.10 | 3.03 | 3.02 | +0.87 | +40.47% | 0.10 | 210 | 110 | 0.50 | 0.62 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 32.50 | 1.70 | 1.85 | 1.78 | 1.75 | +0.65 | +59.10% | 0.05 | 43 | 34 | 0.49 | 0.45 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 35.00 | 0.90 | 1.05 | 0.98 | 0.90 | +0.05 | +5.89% | 0.03 | 14 | 116 | 0.46 | 0.29 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 37.50 | 0.45 | 0.60 | 0.53 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.47 | 0.17 | 0.05 | -0.01 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 40.00 | 0.15 | 0.35 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.46 | 0.09 | 0.03 | -0.01 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.63 | 0.05 | 0.02 | 0.00 | 8/22/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.75 | -0.02 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 22.50 | 0.15 | 0.20 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.56 | -0.06 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 25.00 | 0.35 | 0.50 | 0.43 | 0.47 | -0.25 | -34.73% | 0.02 | 23 | 90 | 0.53 | -0.12 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 27.50 | 0.90 | 0.95 | 0.93 | 1.05 | -0.38 | -26.58% | 0.03 | 51 | 885 | 0.51 | -0.23 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 30.00 | 1.70 | 2.00 | 1.85 | 1.75 | -0.89 | -33.72% | 0.06 | 9 | 191 | 0.48 | -0.38 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 32.50 | 3.00 | 3.10 | 3.05 | % | 0.09 | 0 | 0 | 0.47 | -0.55 | 0.07 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 35.00 | 4.60 | 4.80 | 4.70 | % | 0.13 | 0 | 0 | 0.45 | -0.71 | 0.06 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 37.50 | 6.70 | 6.90 | 6.80 | % | 0.18 | 0 | 0 | 0.46 | -0.83 | 0.05 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 40.00 | 8.90 | 9.20 | 9.05 | % | 0.23 | 0 | 0 | 0.52 | -0.91 | 0.03 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 42.50 | 11.30 | 11.60 | 11.45 | % | 0.27 | 0 | 0 | 0.56 | -0.95 | 0.02 | 0.00 | 8/22/2025 4:00:00 PM EST |