Options Chain for BATH & BODY WORKS INC COM (BBWI) - $25.97 as of 10/21/2025 7:08:41 AM 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 | 10.40 | 12.70 | 11.55 | % | 0.77 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 16.00 | 8.20 | 11.30 | 9.75 | % | 0.61 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 17.00 | 7.10 | 9.50 | 8.30 | % | 0.49 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 17.50 | 6.60 | 9.80 | 8.20 | % | 0.47 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 18.00 | 6.10 | 9.30 | 7.70 | % | 0.43 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 19.00 | 5.50 | 8.30 | 6.90 | % | 0.36 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 20.00 | 5.60 | 7.10 | 6.35 | 6.50 | 0.00 | 0.00% | 0.32 | 0 | 10 | 2.17 | 1.00 | 0.01 | 0.00 | 10/17/2025 | 10/20/2025 4:00:03 PM EST |
| 20.50 | 3.70 | 6.80 | 5.25 | % | 0.26 | 0 | 0 | 2.20 | 0.99 | 0.01 | -0.01 | 10/20/2025 4:00:03 PM EST | |||
| 21.00 | 3.30 | 5.50 | 4.40 | % | 0.21 | 0 | 0 | 1.43 | 0.99 | 0.01 | -0.01 | 10/20/2025 4:00:03 PM EST | |||
| 21.50 | 4.20 | 5.60 | 4.90 | % | 0.23 | 0 | 0 | 1.79 | 0.98 | 0.02 | -0.01 | 10/20/2025 4:00:03 PM EST | |||
| 22.00 | 3.50 | 5.20 | 4.35 | % | 0.20 | 0 | 0 | 1.74 | 0.95 | 0.04 | -0.02 | 10/20/2025 4:00:03 PM EST | |||
| 22.50 | 2.25 | 4.70 | 3.48 | % | 0.15 | 0 | 0 | 1.62 | 0.93 | 0.05 | -0.02 | 10/20/2025 4:00:03 PM EST | |||
| 23.00 | 2.25 | 4.20 | 3.23 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 50 | 1.49 | 0.88 | 0.07 | -0.03 | 10/6/2025 | 10/20/2025 4:00:03 PM EST |
| 23.50 | 1.60 | 2.85 | 2.23 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.79 | 0.84 | 0.09 | -0.03 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 24.00 | 1.25 | 2.60 | 1.93 | 2.59 | 0.00 | 0.00% | 0.08 | 0 | 151 | 0.86 | 0.80 | 0.11 | -0.04 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 24.50 | 1.60 | 1.80 | 1.70 | % | 0.07 | 0 | 0 | 0.48 | 0.74 | 0.14 | -0.04 | 10/20/2025 4:00:03 PM EST | |||
| 25.00 | 1.25 | 1.45 | 1.35 | 1.93 | 0.00 | 0.00% | 0.05 | 0 | 1,035 | 0.48 | 0.67 | 0.16 | -0.04 | 10/15/2025 | 10/20/2025 4:00:03 PM EST |
| 25.50 | 0.95 | 1.20 | 1.08 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.49 | 0.58 | 0.18 | -0.04 | 10/16/2025 | 10/20/2025 4:00:03 PM EST |
| 26.00 | 0.70 | 0.95 | 0.83 | 1.07 | 0.00 | 0.00% | 0.03 | 0 | 185 | 0.49 | 0.49 | 0.18 | -0.04 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 26.50 | 0.50 | 0.70 | 0.60 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.48 | 0.40 | 0.18 | -0.04 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 27.00 | 0.35 | 0.50 | 0.43 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 211 | 0.48 | 0.31 | 0.17 | -0.04 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 27.50 | 0.25 | 0.35 | 0.30 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.48 | 0.23 | 0.15 | -0.03 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 28.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 390 | 0.49 | 0.17 | 0.12 | -0.02 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 28.50 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.51 | 0.11 | 0.10 | -0.02 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 29.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.49 | 0.07 | 0.07 | -0.01 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 29.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.05 | 0.05 | -0.01 | 10/17/2025 | 10/20/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.60 | 0.03 | 0.03 | -0.01 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 30.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.77 | 0.02 | 0.02 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.29 | 0.01 | 0.02 | 0.00 | 10/10/2025 | 10/20/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.69 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.14 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/20/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.64 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.74 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/20/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 41.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 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 | 2.98 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.39 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/20/2025 4:00:03 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.89 | -0.01 | 0.01 | -0.01 | 10/20/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 37,123 | 1.52 | -0.01 | 0.01 | -0.01 | 10/13/2025 | 10/20/2025 4:00:03 PM EST |
| 21.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.37 | -0.02 | 0.02 | -0.01 | 10/20/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.91 | -0.05 | 0.04 | -0.02 | 10/14/2025 | 10/20/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.72 | -0.07 | 0.05 | -0.02 | 10/17/2025 | 10/20/2025 4:00:03 PM EST |
| 23.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10,353 | 0.55 | -0.12 | 0.07 | -0.03 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 23.50 | 0.10 | 0.25 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.53 | -0.16 | 0.09 | -0.03 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 24.00 | 0.20 | 0.35 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.53 | -0.20 | 0.11 | -0.04 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 24.50 | 0.30 | 0.50 | 0.40 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 670 | 0.53 | -0.26 | 0.14 | -0.04 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 25.00 | 0.45 | 0.60 | 0.53 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 318 | 0.51 | -0.33 | 0.16 | -0.04 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 25.50 | 0.60 | 0.85 | 0.73 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.51 | -0.42 | 0.18 | -0.04 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 26.00 | 0.85 | 1.00 | 0.93 | 0.97 | 0.00 | 0.00% | 0.04 | 0 | 124 | 0.48 | -0.51 | 0.18 | -0.04 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 26.50 | 1.15 | 1.35 | 1.25 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.50 | -0.60 | 0.18 | -0.04 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 27.00 | 1.50 | 1.70 | 1.60 | 1.24 | 0.00 | 0.00% | 0.06 | 0 | 224 | 0.50 | -0.69 | 0.17 | -0.04 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 27.50 | 1.90 | 2.10 | 2.00 | 1.75 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.52 | -0.77 | 0.15 | -0.03 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 28.00 | 1.95 | 2.45 | 2.20 | 2.40 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.57 | -0.83 | 0.12 | -0.02 | 10/15/2025 | 10/20/2025 4:00:03 PM EST |
| 28.50 | 1.95 | 2.90 | 2.43 | % | 0.09 | 0 | 0 | 0.59 | -0.89 | 0.10 | -0.02 | 10/20/2025 4:00:03 PM EST | |||
| 29.00 | 1.80 | 4.80 | 3.30 | 2.94 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.58 | -0.93 | 0.07 | -0.01 | 10/17/2025 | 10/20/2025 4:00:03 PM EST |
| 29.50 | 2.60 | 5.00 | 3.80 | % | 0.13 | 0 | 0 | 1.48 | -0.95 | 0.05 | -0.01 | 10/20/2025 4:00:03 PM EST | |||
| 30.00 | 3.10 | 5.80 | 4.45 | 4.10 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.74 | -0.97 | 0.03 | -0.01 | 10/7/2025 | 10/20/2025 4:00:03 PM EST |
| 30.50 | 2.80 | 5.00 | 3.90 | % | 0.13 | 0 | 0 | 0.93 | -0.98 | 0.02 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 31.00 | 3.30 | 5.60 | 4.45 | % | 0.14 | 0 | 0 | 1.08 | -0.99 | 0.02 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 32.00 | 4.20 | 6.30 | 5.25 | % | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 33.00 | 5.20 | 8.70 | 6.95 | % | 0.21 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 34.00 | 6.10 | 8.30 | 7.20 | % | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 35.00 | 7.10 | 10.60 | 8.85 | % | 0.25 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 36.00 | 8.10 | 11.60 | 9.85 | % | 0.27 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 37.00 | 9.80 | 12.30 | 11.05 | % | 0.30 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 38.00 | 10.20 | 12.70 | 11.45 | % | 0.30 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 39.00 | 11.10 | 13.70 | 12.40 | % | 0.32 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 40.00 | 12.10 | 14.70 | 13.40 | % | 0.34 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 41.00 | 13.10 | 17.40 | 15.25 | % | 0.37 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST |