Options Chain for BATH & BODY WORKS INC COM (BBWI) - $25.68 as of 10/8/2025 3:47:16 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 | 11.10 | 11.60 | 11.35 | 11.06 | 0.00 | 0.00% | 0.76 | 0 | 15 | 1.06 | 0.99 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:04 PM EST |
| 17.50 | 8.70 | 9.00 | 8.85 | 10.95 | 0.00 | 0.00% | 0.51 | 0 | 3 | 0.77 | 0.97 | 0.01 | -0.01 | 9/9/2025 | 10/8/2025 2:59:04 PM EST |
| 20.00 | 6.30 | 6.60 | 6.45 | 6.63 | 0.00 | 0.00% | 0.32 | 0 | 24 | 0.53 | 0.91 | 0.03 | -0.01 | 10/7/2025 | 10/8/2025 2:59:04 PM EST |
| 22.50 | 4.20 | 4.40 | 4.30 | 3.90 | 0.00 | 0.00% | 0.19 | 0 | 188 | 0.55 | 0.81 | 0.05 | -0.02 | 10/7/2025 | 10/8/2025 2:59:04 PM EST |
| 25.00 | 2.50 | 2.60 | 2.55 | 2.80 | -0.15 | -5.09% | 0.10 | 2 | 1,238 | 0.52 | 0.64 | 0.08 | -0.02 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 27.50 | 1.25 | 1.35 | 1.30 | 1.30 | +0.17 | +15.05% | 0.05 | 63 | 3,243 | 0.51 | 0.42 | 0.08 | -0.02 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 30.00 | 0.60 | 0.65 | 0.63 | 0.59 | +0.06 | +11.33% | 0.02 | 361 | 11,601 | 0.51 | 0.24 | 0.07 | -0.02 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 32.50 | 0.25 | 0.30 | 0.28 | 0.27 | -0.02 | -6.90% | 0.01 | 10 | 753 | 0.52 | 0.13 | 0.04 | -0.01 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 35.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 85 | 3,697 | 0.53 | 0.07 | 0.03 | -0.01 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 37.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 6 | 461 | 0.56 | 0.04 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 966 | 0.72 | 0.02 | 0.01 | 0.00 | 9/30/2025 | 10/8/2025 2:59:04 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.80 | 0.01 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:04 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.81 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:59:04 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.87 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 2:59:04 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.93 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:59:04 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.92 | -0.01 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:59:04 PM EST |
| 17.50 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.72 | -0.03 | 0.01 | -0.01 | 10/1/2025 | 10/8/2025 2:59:04 PM EST |
| 20.00 | 0.20 | 0.25 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 19 | 18,790 | 0.59 | -0.09 | 0.03 | -0.01 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 22.50 | 0.50 | 0.60 | 0.55 | 0.52 | -0.08 | -13.34% | 0.02 | 54 | 19,441 | 0.55 | -0.19 | 0.05 | -0.02 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 25.00 | 1.25 | 1.35 | 1.30 | 1.35 | -0.15 | -10.00% | 0.05 | 67 | 915 | 0.52 | -0.36 | 0.08 | -0.02 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 27.50 | 2.50 | 2.65 | 2.58 | 2.50 | -0.30 | -10.72% | 0.09 | 37 | 3,203 | 0.51 | -0.58 | 0.08 | -0.02 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 30.00 | 4.30 | 4.50 | 4.40 | 4.60 | +0.20 | +4.55% | 0.15 | 1 | 1,165 | 0.49 | -0.76 | 0.07 | -0.02 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 32.50 | 6.50 | 6.70 | 6.60 | 6.90 | 0.00 | 0.00% | 0.20 | 0 | 352 | 0.46 | -0.87 | 0.04 | -0.01 | 10/6/2025 | 10/8/2025 2:59:04 PM EST |
| 35.00 | 8.80 | 9.00 | 8.90 | 8.90 | +0.20 | +2.30% | 0.25 | 400 | 194 | 0.50 | -0.93 | 0.03 | -0.01 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 37.50 | 11.20 | 11.40 | 11.30 | 8.94 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.68 | -0.96 | 0.02 | 0.00 | 9/8/2025 | 10/8/2025 2:59:04 PM EST |
| 40.00 | 13.70 | 14.00 | 13.85 | 11.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.79 | -0.98 | 0.01 | 0.00 | 9/11/2025 | 10/8/2025 2:59:04 PM EST |
| 42.50 | 15.60 | 16.80 | 16.20 | 11.22 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 7/24/2025 | 10/8/2025 2:59:04 PM EST |
| 45.00 | 18.60 | 19.20 | 18.90 | % | 0.42 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 47.50 | 21.00 | 22.00 | 21.50 | % | 0.45 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 50.00 | 23.30 | 24.00 | 23.65 | % | 0.47 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST |