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 | 9.90 | 11.90 | 10.90 | 11.06 | 0.00 | 0.00% | 0.73 | 0 | 15 | 1.32 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/6/2025 3:59:50 PM EST |
| 17.50 | 9.00 | 9.20 | 9.10 | 10.95 | 0.00 | 0.00% | 0.52 | 0 | 3 | 0.78 | 0.98 | 0.01 | 0.00 | 9/9/2025 | 10/6/2025 3:59:50 PM EST |
| 20.00 | 6.60 | 6.80 | 6.70 | 6.00 | 0.00 | 0.00% | 0.34 | 0 | 24 | 0.64 | 0.92 | 0.03 | -0.01 | 10/2/2025 | 10/6/2025 3:59:50 PM EST |
| 22.50 | 4.40 | 4.70 | 4.55 | 4.10 | 0.00 | 0.00% | 0.20 | 0 | 217 | 0.58 | 0.82 | 0.05 | -0.01 | 10/3/2025 | 10/6/2025 3:59:50 PM EST |
| 25.00 | 2.65 | 2.80 | 2.73 | 2.75 | +0.31 | +12.71% | 0.11 | 158 | 1,276 | 0.52 | 0.65 | 0.08 | -0.02 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 27.50 | 1.40 | 1.50 | 1.45 | 1.50 | +0.29 | +23.97% | 0.05 | 1,278 | 2,740 | 0.51 | 0.44 | 0.09 | -0.02 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 30.00 | 0.65 | 0.70 | 0.68 | 0.70 | +0.10 | +16.67% | 0.02 | 2,242 | 11,807 | 0.49 | 0.25 | 0.07 | -0.02 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 32.50 | 0.25 | 0.35 | 0.30 | 0.32 | +0.02 | +6.67% | 0.01 | 46 | 720 | 0.48 | 0.13 | 0.05 | -0.01 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 35.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 22 | 3,645 | 0.49 | 0.07 | 0.03 | -0.01 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 37.50 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 474 | 0.53 | 0.03 | 0.01 | 0.00 | 10/3/2025 | 10/6/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 966 | 0.69 | 0.01 | 0.01 | 0.00 | 9/30/2025 | 10/6/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 50 | 112 | 0.77 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.78 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/6/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.85 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/6/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.90 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 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 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.98 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/6/2025 3:59:50 PM EST |
| 17.50 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.65 | -0.02 | 0.01 | 0.00 | 10/1/2025 | 10/6/2025 3:59:50 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.01 | -5.00% | 0.01 | 13,741 | 5,284 | 0.59 | -0.08 | 0.03 | -0.01 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 22.50 | 0.45 | 0.55 | 0.50 | 0.45 | -0.15 | -25.00% | 0.02 | 737 | 19,431 | 0.53 | -0.18 | 0.05 | -0.01 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 25.00 | 1.15 | 1.30 | 1.23 | 1.15 | -0.35 | -23.34% | 0.05 | 49 | 891 | 0.51 | -0.35 | 0.08 | -0.02 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 27.50 | 2.40 | 2.55 | 2.48 | 2.45 | -0.40 | -14.04% | 0.09 | 45 | 3,122 | 0.50 | -0.56 | 0.09 | -0.02 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 30.00 | 4.10 | 4.30 | 4.20 | 4.30 | -0.40 | -8.52% | 0.14 | 7 | 1,155 | 0.48 | -0.75 | 0.07 | -0.02 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 32.50 | 6.30 | 6.40 | 6.35 | 6.90 | +0.30 | +4.55% | 0.20 | 1 | 351 | 0.50 | -0.87 | 0.05 | -0.01 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 35.00 | 8.60 | 8.90 | 8.75 | 8.70 | 0.00 | 0.00% | 0.25 | 0 | 194 | 0.53 | -0.93 | 0.03 | -0.01 | 9/18/2025 | 10/6/2025 3:59:50 PM EST |
| 37.50 | 11.00 | 11.30 | 11.15 | 8.94 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.69 | -0.97 | 0.01 | 0.00 | 9/8/2025 | 10/6/2025 3:59:50 PM EST |
| 40.00 | 13.50 | 13.80 | 13.65 | 11.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 9/11/2025 | 10/6/2025 3:59:50 PM EST |
| 42.50 | 15.60 | 16.50 | 16.05 | 11.22 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 10/6/2025 3:59:50 PM EST |
| 45.00 | 18.20 | 19.30 | 18.75 | % | 0.42 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 47.50 | 20.30 | 22.60 | 21.45 | % | 0.45 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 50.00 | 23.30 | 25.60 | 24.45 | % | 0.49 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST |