Options Chain for BATH & BODY WORKS INC COM (BBWI) - $24.91 as of 10/30/2025 2:35:06 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 | 8.80 | 10.10 | 9.45 | % | 0.63 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 16.00 | 7.80 | 9.10 | 8.45 | % | 0.53 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 17.00 | 6.80 | 8.10 | 7.45 | % | 0.44 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 17.50 | 6.30 | 7.60 | 6.95 | % | 0.40 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 18.00 | 5.70 | 6.70 | 6.20 | % | 0.34 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 18.50 | 5.30 | 6.60 | 5.95 | % | 0.32 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 19.00 | 4.80 | 6.10 | 5.45 | % | 0.29 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 19.50 | 4.30 | 5.60 | 4.95 | % | 0.25 | 0 | 0 | 2.41 | 1.00 | 0.01 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 20.00 | 3.80 | 5.10 | 4.45 | 6.90 | 0.00 | 0.00% | 0.22 | 0 | 7 | 2.25 | 0.95 | 0.04 | -0.01 | 10/23/2025 | 10/30/2025 3:59:52 PM EST |
| 20.50 | 3.30 | 4.60 | 3.95 | % | 0.19 | 0 | 0 | 2.00 | 0.93 | 0.06 | -0.02 | 10/30/2025 3:59:52 PM EST | |||
| 21.00 | 2.80 | 3.90 | 3.35 | % | 0.16 | 0 | 0 | 1.67 | 0.90 | 0.07 | -0.02 | 10/30/2025 3:59:52 PM EST | |||
| 21.50 | 1.70 | 3.20 | 2.45 | % | 0.11 | 0 | 0 | 1.35 | 0.88 | 0.10 | -0.02 | 10/30/2025 3:59:52 PM EST | |||
| 22.00 | 1.25 | 2.60 | 1.93 | % | 0.09 | 0 | 0 | 1.12 | 0.78 | 0.11 | -0.05 | 10/30/2025 3:59:52 PM EST | |||
| 22.50 | 1.45 | 2.15 | 1.80 | % | 0.08 | 0 | 0 | 0.68 | 0.78 | 0.16 | -0.03 | 10/30/2025 3:59:52 PM EST | |||
| 23.00 | 1.10 | 1.30 | 1.20 | 2.46 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.63 | 0.68 | 0.18 | -0.04 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 23.50 | 0.80 | 1.00 | 0.90 | 1.22 | -0.80 | -39.61% | 0.04 | 1 | 2 | 0.59 | 0.60 | 0.25 | -0.04 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 24.00 | 0.50 | 0.75 | 0.63 | 0.95 | -0.70 | -42.43% | 0.03 | 3 | 5 | 0.48 | 0.48 | 0.28 | -0.03 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 24.50 | 0.35 | 0.55 | 0.45 | 0.52 | -0.63 | -54.79% | 0.02 | 7 | 10 | 0.51 | 0.35 | 0.25 | -0.03 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | 0.45 | -0.30 | -40.00% | 0.01 | 21 | 120 | 0.46 | 0.26 | 0.19 | -0.03 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 25.50 | 0.10 | 0.30 | 0.20 | 0.27 | -0.38 | -58.47% | 0.01 | 39 | 67 | 0.50 | 0.22 | 0.15 | -0.03 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 26.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.46 | -69.70% | 0.01 | 10 | 36 | 0.50 | 0.17 | 0.12 | -0.03 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.15 | -0.18 | -54.55% | 0.00 | 1 | 178 | 0.56 | 0.13 | 0.10 | -0.03 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 15 | 211 | 0.77 | 0.07 | 0.07 | -0.02 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.78 | 0.05 | 0.05 | -0.01 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.07 | -0.03 | -30.00% | 0.00 | 20 | 217 | 0.66 | 0.04 | 0.04 | -0.01 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | 0.09 | -0.01 | -10.00% | 0.00 | 10 | 97 | 0.71 | 0.04 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 31 | 41 | 0.77 | 0.03 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.82 | 0.02 | 0.02 | -0.01 | 10/27/2025 | 10/30/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 6 | 38 | 0.87 | 0.01 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 30.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.05 | 0.01 | 0.01 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 31.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.73 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.06 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 33.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.51 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 3:59:52 PM EST |
| 33.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 34.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:52 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 | 3.17 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.01 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.72 | -0.05 | 0.04 | -0.01 | 10/20/2025 | 10/30/2025 3:59:52 PM EST |
| 20.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.64 | -0.07 | 0.06 | -0.02 | 10/30/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.66 | -0.10 | 0.07 | -0.02 | 10/27/2025 | 10/30/2025 3:59:52 PM EST |
| 21.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.76 | -0.12 | 0.10 | -0.02 | 10/30/2025 3:59:52 PM EST | |||
| 22.00 | 0.05 | 0.65 | 0.35 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.44 | -0.22 | 0.11 | -0.05 | 10/17/2025 | 10/30/2025 3:59:52 PM EST |
| 22.50 | 0.10 | 0.30 | 0.20 | 0.12 | % | 0.01 | 2 | 0 | 0.46 | -0.22 | 0.16 | -0.03 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 23.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.15 | +100.00% | 0.01 | 80 | 6,437 | 0.44 | -0.32 | 0.18 | -0.04 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 23.50 | 0.40 | 0.60 | 0.50 | 0.45 | +0.26 | +136.85% | 0.02 | 63 | 56 | 0.47 | -0.40 | 0.25 | -0.04 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 24.00 | 0.60 | 0.85 | 0.73 | 0.75 | +0.34 | +82.93% | 0.03 | 33 | 825 | 0.48 | -0.52 | 0.28 | -0.03 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 24.50 | 0.90 | 1.10 | 1.00 | 1.05 | +0.50 | +90.91% | 0.04 | 49 | 90 | 0.46 | -0.65 | 0.25 | -0.03 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 25.00 | 1.25 | 1.50 | 1.38 | 1.24 | +0.44 | +55.00% | 0.06 | 82 | 167 | 0.44 | -0.74 | 0.19 | -0.03 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 25.50 | 1.60 | 1.95 | 1.78 | 1.69 | +0.79 | +87.78% | 0.07 | 17 | 33 | 0.59 | -0.78 | 0.15 | -0.03 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 26.00 | 1.65 | 2.30 | 1.98 | 1.75 | +0.40 | +29.63% | 0.08 | 2 | 369 | 0.52 | -0.83 | 0.12 | -0.03 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 26.50 | 1.85 | 2.80 | 2.33 | 0.73 | 0.00 | 0.00% | 0.09 | 0 | 117 | 0.59 | -0.87 | 0.10 | -0.03 | 10/27/2025 | 10/30/2025 3:59:52 PM EST |
| 27.00 | 2.25 | 3.50 | 2.88 | 2.50 | +1.13 | +82.49% | 0.11 | 1 | 38 | 0.91 | -0.93 | 0.07 | -0.02 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 27.50 | 2.80 | 4.10 | 3.45 | 2.95 | % | 0.13 | 1 | 0 | 1.09 | -0.95 | 0.05 | -0.01 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 28.00 | 2.80 | 4.30 | 3.55 | 3.30 | +1.20 | +57.15% | 0.13 | 1 | 13 | 0.80 | -0.96 | 0.04 | -0.01 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 28.50 | 3.30 | 4.80 | 4.05 | 3.19 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.87 | -0.96 | 0.03 | -0.01 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 29.00 | 3.80 | 5.30 | 4.55 | 3.61 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.93 | -0.97 | 0.03 | -0.01 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 29.50 | 4.30 | 5.80 | 5.05 | % | 0.17 | 0 | 0 | 0.99 | -0.98 | 0.02 | -0.01 | 10/30/2025 3:59:52 PM EST | |||
| 30.00 | 4.80 | 6.30 | 5.55 | 5.58 | +1.48 | +36.10% | 0.18 | 2 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 30.50 | 5.30 | 6.80 | 6.05 | % | 0.20 | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 31.00 | 5.80 | 7.30 | 6.55 | % | 0.21 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 31.50 | 6.30 | 7.80 | 7.05 | % | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 32.00 | 6.80 | 8.30 | 7.55 | % | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 32.50 | 7.30 | 8.80 | 8.05 | % | 0.25 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 33.00 | 7.80 | 9.30 | 8.55 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 33.50 | 8.30 | 9.80 | 9.05 | % | 0.27 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 34.00 | 8.80 | 10.30 | 9.55 | % | 0.28 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 34.50 | 9.30 | 10.80 | 10.05 | % | 0.29 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 35.00 | 9.80 | 12.40 | 11.10 | % | 0.32 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 36.00 | 10.80 | 12.40 | 11.60 | % | 0.32 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 37.00 | 11.80 | 13.40 | 12.60 | % | 0.34 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST |