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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 12.00 | 12.30 | 12.15 | % | 0.64 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 20.00 | 11.00 | 11.40 | 11.20 | % | 0.56 | 0 | 0 | 0.89 | 0.99 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 21.00 | 10.00 | 10.60 | 10.30 | % | 0.49 | 0 | 0 | 0.88 | 0.98 | 0.01 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 22.00 | 9.10 | 9.50 | 9.30 | % | 0.42 | 0 | 0 | 0.80 | 0.97 | 0.01 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 23.00 | 8.10 | 8.50 | 8.30 | % | 0.36 | 0 | 0 | 0.52 | 0.95 | 0.02 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 24.00 | 7.20 | 7.60 | 7.40 | % | 0.31 | 0 | 0 | 0.52 | 0.92 | 0.02 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 6.30 | 6.70 | 6.50 | % | 0.26 | 0 | 0 | 0.55 | 0.89 | 0.03 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 26.00 | 5.50 | 5.90 | 5.70 | % | 0.22 | 0 | 0 | 0.57 | 0.85 | 0.04 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 27.00 | 4.70 | 5.00 | 4.85 | % | 0.18 | 0 | 0 | 0.54 | 0.80 | 0.05 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 28.00 | 4.00 | 4.30 | 4.15 | % | 0.15 | 0 | 0 | 0.55 | 0.75 | 0.05 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 29.00 | 3.30 | 4.20 | 3.75 | 3.28 | +0.73 | +28.63% | 0.13 | 1 | 1 | 0.61 | 0.69 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 30.00 | 2.70 | 2.90 | 2.80 | 1.87 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.52 | 0.62 | 0.07 | -0.03 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 31.00 | 2.15 | 2.35 | 2.25 | 1.37 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | 0.55 | 0.07 | -0.03 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 32.00 | 1.70 | 1.85 | 1.78 | % | 0.06 | 0 | 0 | 0.50 | 0.48 | 0.07 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 33.00 | 1.30 | 1.45 | 1.38 | % | 0.04 | 0 | 0 | 0.50 | 0.40 | 0.07 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 34.00 | 0.95 | 1.15 | 1.05 | % | 0.03 | 0 | 0 | 0.49 | 0.33 | 0.07 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 35.00 | 0.70 | 0.90 | 0.80 | % | 0.02 | 0 | 0 | 0.49 | 0.27 | 0.07 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 36.00 | 0.50 | 0.65 | 0.58 | % | 0.02 | 0 | 0 | 0.48 | 0.20 | 0.06 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 37.00 | 0.35 | 0.50 | 0.43 | 0.45 | % | 0.01 | 10 | 0 | 0.47 | 0.16 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 38.00 | 0.25 | 0.40 | 0.33 | % | 0.01 | 0 | 0 | 0.49 | 0.12 | 0.04 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 39.00 | 0.15 | 0.30 | 0.23 | % | 0.01 | 0 | 0 | 0.48 | 0.08 | 0.03 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 40.00 | 0.10 | 0.25 | 0.18 | % | 0.00 | 0 | 0 | 0.49 | 0.06 | 0.03 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.23 | -0.01 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.13 | -0.02 | 0.01 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.88 | -0.03 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 23.00 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 0.59 | -0.05 | 0.02 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 24.00 | 0.15 | 0.30 | 0.23 | % | 0.01 | 0 | 0 | 0.58 | -0.08 | 0.02 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 0.25 | 0.40 | 0.33 | % | 0.01 | 0 | 0 | 0.56 | -0.11 | 0.03 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 26.00 | 0.40 | 0.55 | 0.48 | % | 0.02 | 0 | 0 | 0.56 | -0.15 | 0.04 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 27.00 | 0.55 | 0.75 | 0.65 | % | 0.02 | 0 | 0 | 0.54 | -0.20 | 0.05 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 28.00 | 0.85 | 1.00 | 0.93 | % | 0.03 | 0 | 0 | 0.54 | -0.25 | 0.05 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 29.00 | 1.10 | 1.30 | 1.20 | % | 0.04 | 0 | 0 | 0.52 | -0.31 | 0.06 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 30.00 | 1.50 | 1.70 | 1.60 | % | 0.05 | 0 | 0 | 0.51 | -0.38 | 0.07 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 31.00 | 1.95 | 2.55 | 2.25 | 2.20 | % | 0.07 | 1 | 0 | 0.56 | -0.45 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 32.00 | 2.50 | 2.65 | 2.58 | % | 0.08 | 0 | 0 | 0.51 | -0.52 | 0.07 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 33.00 | 3.10 | 3.30 | 3.20 | % | 0.10 | 0 | 0 | 0.50 | -0.60 | 0.07 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 34.00 | 3.70 | 4.00 | 3.85 | % | 0.11 | 0 | 0 | 0.49 | -0.67 | 0.07 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 35.00 | 4.30 | 4.80 | 4.55 | % | 0.13 | 0 | 0 | 0.48 | -0.73 | 0.07 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 36.00 | 5.30 | 5.60 | 5.45 | % | 0.15 | 0 | 0 | 0.49 | -0.80 | 0.06 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 37.00 | 6.10 | 6.40 | 6.25 | % | 0.17 | 0 | 0 | 0.48 | -0.84 | 0.05 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 38.00 | 7.00 | 7.30 | 7.15 | % | 0.19 | 0 | 0 | 0.48 | -0.88 | 0.04 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 39.00 | 7.90 | 8.20 | 8.05 | % | 0.21 | 0 | 0 | 0.56 | -0.92 | 0.03 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 40.00 | 8.80 | 9.20 | 9.00 | % | 0.23 | 0 | 0 | 0.61 | -0.94 | 0.03 | -0.01 | 8/22/2025 4:00:00 PM EST |