Options Chain for BATH & BODY WORKS INC COM (BBWI) - $25.84 as of 10/6/2025 7:36:10 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 | 11.40 | 11.80 | 11.60 | % | 0.77 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 16.00 | 10.40 | 10.80 | 10.60 | % | 0.66 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 17.00 | 9.40 | 10.50 | 9.95 | % | 0.59 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 17.50 | 8.90 | 10.00 | 9.45 | % | 0.54 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 18.00 | 8.40 | 9.50 | 8.95 | % | 0.50 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 19.00 | 7.40 | 7.80 | 7.60 | % | 0.40 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 20.00 | 6.40 | 6.60 | 6.50 | 6.50 | +0.30 | +4.84% | 0.33 | 3 | 13 | 0.83 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 20.50 | 5.90 | 6.30 | 6.10 | % | 0.30 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 21.00 | 5.40 | 5.60 | 5.50 | 5.70 | +1.20 | +26.67% | 0.26 | 2 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 21.50 | 4.90 | 5.30 | 5.10 | % | 0.24 | 0 | 0 | 1.11 | 0.99 | 0.01 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 22.00 | 4.40 | 4.60 | 4.50 | % | 0.20 | 0 | 0 | 0.78 | 0.99 | 0.02 | -0.01 | 10/6/2025 3:59:50 PM EST | |||
| 22.50 | 3.90 | 4.10 | 4.00 | 2.93 | 0.00 | 0.00% | 0.18 | 0 | 60 | 0.71 | 0.97 | 0.03 | -0.01 | 10/1/2025 | 10/6/2025 3:59:50 PM EST |
| 23.00 | 3.40 | 4.50 | 3.95 | 2.94 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.39 | 0.95 | 0.04 | -0.01 | 9/30/2025 | 10/6/2025 3:59:50 PM EST |
| 23.50 | 3.00 | 3.90 | 3.45 | % | 0.15 | 0 | 0 | 0.80 | 0.92 | 0.06 | -0.02 | 10/6/2025 3:59:50 PM EST | |||
| 24.00 | 2.55 | 2.65 | 2.60 | 2.27 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.48 | 0.88 | 0.09 | -0.02 | 10/3/2025 | 10/6/2025 3:59:50 PM EST |
| 24.50 | 2.15 | 2.25 | 2.20 | 1.50 | % | 0.09 | 1 | 0 | 0.50 | 0.83 | 0.11 | -0.03 | 10/6/2025 | 10/6/2025 3:59:50 PM EST | |
| 25.00 | 1.75 | 1.85 | 1.80 | 1.76 | +0.64 | +57.15% | 0.07 | 4 | 60 | 0.49 | 0.76 | 0.14 | -0.03 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 25.50 | 1.40 | 1.50 | 1.45 | 1.50 | +0.45 | +42.86% | 0.06 | 2 | 84 | 0.49 | 0.69 | 0.16 | -0.04 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 26.00 | 1.10 | 1.20 | 1.15 | 1.20 | +0.30 | +33.34% | 0.04 | 341 | 313 | 0.49 | 0.60 | 0.18 | -0.04 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 26.50 | 0.80 | 0.90 | 0.85 | 0.88 | +0.13 | +17.34% | 0.03 | 28 | 61 | 0.47 | 0.51 | 0.18 | -0.04 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 27.00 | 0.60 | 0.70 | 0.65 | 0.77 | +0.27 | +54.00% | 0.02 | 34 | 56 | 0.48 | 0.42 | 0.18 | -0.04 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 27.50 | 0.45 | 0.50 | 0.48 | 0.50 | +0.15 | +42.86% | 0.02 | 684 | 2,700 | 0.48 | 0.34 | 0.17 | -0.04 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 28.00 | 0.30 | 0.90 | 0.60 | 0.40 | +0.15 | +60.00% | 0.02 | 77 | 148 | 0.47 | 0.26 | 0.15 | -0.03 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 28.50 | 0.20 | 0.30 | 0.25 | 0.28 | +0.11 | +64.71% | 0.01 | 20 | 386 | 0.47 | 0.19 | 0.13 | -0.03 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 29.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.04 | +36.37% | 0.01 | 50 | 67 | 0.47 | 0.14 | 0.10 | -0.02 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 29.50 | 0.05 | 0.15 | 0.10 | 0.13 | +0.04 | +44.45% | 0.00 | 20 | 258 | 0.46 | 0.10 | 0.08 | -0.02 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.06 | +0.01 | +20.00% | 0.00 | 25 | 1,419 | 0.52 | 0.07 | 0.06 | -0.01 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 30.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.64 | 0.04 | 0.04 | -0.01 | 9/29/2025 | 10/6/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.19 | 0.03 | 0.03 | -0.01 | 9/24/2025 | 10/6/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.01 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 30 | 287 | 0.66 | 0.01 | 0.01 | 0.00 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.85 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.56 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/6/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 922 | 1.17 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/6/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.90 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/6/2025 3:59:50 PM EST |
| 20.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.51 | -0.01 | 0.01 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.81 | -0.01 | 0.02 | -0.01 | 10/1/2025 | 10/6/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.01 | -0.04 | -80.00% | 0.01 | 8 | 168 | 0.57 | -0.03 | 0.03 | -0.01 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 10,721 | 767 | 0.59 | -0.05 | 0.04 | -0.01 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 23.50 | 0.05 | 0.15 | 0.10 | 0.10 | % | 0.00 | 57 | 0 | 0.51 | -0.08 | 0.06 | -0.02 | 10/6/2025 | 10/6/2025 3:59:50 PM EST | |
| 24.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.11 | -44.00% | 0.01 | 18 | 208 | 0.51 | -0.12 | 0.09 | -0.02 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 24.50 | 0.15 | 0.25 | 0.20 | 0.23 | % | 0.01 | 7 | 0 | 0.48 | -0.17 | 0.11 | -0.03 | 10/6/2025 | 10/6/2025 3:59:50 PM EST | |
| 25.00 | 0.30 | 0.35 | 0.33 | 0.33 | -0.13 | -28.27% | 0.01 | 61 | 3,021 | 0.49 | -0.24 | 0.14 | -0.03 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 25.50 | 0.45 | 0.50 | 0.48 | 0.52 | -0.17 | -24.64% | 0.02 | 11 | 717 | 0.49 | -0.31 | 0.16 | -0.04 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 26.00 | 0.60 | 0.70 | 0.65 | 0.70 | -0.30 | -30.00% | 0.03 | 3 | 44 | 0.48 | -0.40 | 0.18 | -0.04 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 26.50 | 0.85 | 0.95 | 0.90 | 1.10 | -0.25 | -18.52% | 0.03 | 6 | 208 | 0.48 | -0.49 | 0.18 | -0.04 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 27.00 | 1.15 | 1.25 | 1.20 | 1.77 | +0.03 | +1.73% | 0.04 | 1 | 286 | 0.49 | -0.58 | 0.18 | -0.04 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 27.50 | 1.50 | 1.55 | 1.53 | 1.35 | -0.45 | -25.00% | 0.06 | 12 | 1,345 | 0.48 | -0.66 | 0.17 | -0.04 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 28.00 | 1.85 | 1.95 | 1.90 | 2.05 | -0.53 | -20.55% | 0.07 | 10 | 10 | 0.50 | -0.74 | 0.15 | -0.03 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 28.50 | 2.20 | 2.35 | 2.28 | % | 0.08 | 0 | 0 | 0.49 | -0.81 | 0.13 | -0.03 | 10/6/2025 3:59:50 PM EST | |||
| 29.00 | 2.65 | 2.75 | 2.70 | 3.45 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.49 | -0.86 | 0.10 | -0.02 | 9/30/2025 | 10/6/2025 3:59:50 PM EST |
| 29.50 | 3.10 | 3.30 | 3.20 | % | 0.11 | 0 | 0 | 0.53 | -0.90 | 0.08 | -0.02 | 10/6/2025 3:59:50 PM EST | |||
| 30.00 | 3.50 | 3.80 | 3.65 | 4.05 | 0.00 | 0.00% | 0.12 | 0 | 176 | 0.70 | -0.93 | 0.06 | -0.01 | 10/3/2025 | 10/6/2025 3:59:50 PM EST |
| 30.50 | 4.00 | 5.20 | 4.60 | % | 0.15 | 0 | 0 | 1.39 | -0.96 | 0.04 | -0.01 | 10/6/2025 3:59:50 PM EST | |||
| 31.00 | 4.50 | 6.50 | 5.50 | % | 0.18 | 0 | 0 | 1.94 | -0.97 | 0.03 | -0.01 | 10/6/2025 3:59:50 PM EST | |||
| 32.00 | 5.50 | 6.70 | 6.10 | % | 0.19 | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 32.50 | 6.00 | 7.20 | 6.60 | 6.90 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.66 | -0.99 | 0.01 | 0.00 | 9/29/2025 | 10/6/2025 3:59:50 PM EST |
| 33.00 | 6.50 | 7.40 | 6.95 | % | 0.21 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 34.00 | 7.50 | 9.50 | 8.50 | % | 0.25 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 35.00 | 8.50 | 10.40 | 9.45 | 9.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/6/2025 3:59:50 PM EST |
| 37.50 | 11.00 | 12.50 | 11.75 | 11.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/6/2025 3:59:50 PM EST |
| 40.00 | 13.50 | 15.30 | 14.40 | % | 0.36 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 42.50 | 16.00 | 16.40 | 16.20 | 16.57 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/6/2025 3:59:50 PM EST |
| 45.00 | 18.50 | 20.20 | 19.35 | 19.69 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 3:59:50 PM EST |