Options Chain for BATH & BODY WORKS INC COM (BBWI) - $14.85 as of 11/21/2025 8:27:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.60 | 10.60 | 10.10 | % | 2.02 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 6.00 | 8.80 | 9.50 | 9.15 | % | 1.53 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 7.00 | % | 0.00 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | ||||||
| 8.00 | 6.80 | 7.50 | 7.15 | % | 0.89 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 9.00 | % | 0.00 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | ||||||
| 10.00 | 4.80 | 5.50 | 5.15 | % | 0.52 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 10.50 | 4.30 | 4.80 | 4.55 | % | 0.43 | 0 | 0 | 1.85 | 0.99 | 0.01 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 11.00 | 3.80 | 4.60 | 4.20 | 4.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.10 | 0.98 | 0.02 | -0.01 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 11.50 | 3.10 | 4.10 | 3.60 | % | 0.31 | 0 | 0 | 1.91 | 0.96 | 0.04 | -0.01 | 11/21/2025 4:00:01 PM EST | |||
| 12.00 | 2.30 | 3.50 | 2.90 | 2.93 | -0.95 | -24.49% | 0.24 | 11 | 0 | 1.59 | 0.93 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 12.50 | % | 0.00 | 0 | 0 | 1.35 | 0.89 | 0.08 | -0.02 | 11/21/2025 4:00:01 PM EST | ||||||
| 13.00 | 1.95 | 2.50 | 2.23 | 2.89 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.84 | 0.84 | 0.11 | -0.02 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 13.50 | % | 0.00 | 0 | 0 | 1.00 | 0.79 | 0.14 | -0.02 | 11/21/2025 4:00:01 PM EST | ||||||
| 14.00 | 1.15 | 1.40 | 1.28 | 1.40 | -0.29 | -17.16% | 0.09 | 147 | 71 | 0.64 | 0.72 | 0.18 | -0.03 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 14.50 | % | 0.00 | 0 | 0 | 0.63 | 0.62 | 0.22 | -0.03 | 11/21/2025 4:00:01 PM EST | ||||||
| 15.00 | 0.45 | 0.75 | 0.60 | 0.74 | -0.24 | -24.49% | 0.04 | 14 | 15 | 0.55 | 0.51 | 0.23 | -0.03 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 15.50 | % | 0.00 | 0 | 0 | 0.61 | 0.39 | 0.22 | -0.03 | 11/21/2025 4:00:01 PM EST | ||||||
| 16.00 | 0.15 | 0.45 | 0.30 | 0.38 | -0.22 | -36.67% | 0.02 | 132 | 273 | 0.58 | 0.30 | 0.20 | -0.02 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 16.50 | 0.15 | 0.35 | 0.25 | 0.31 | -0.24 | -43.64% | 0.02 | 133 | 94 | 0.68 | 0.22 | 0.17 | -0.02 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.25 | -0.07 | -21.88% | 0.01 | 3 | 169 | 0.63 | 0.16 | 0.13 | -0.02 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 17.50 | 0.05 | 0.20 | 0.13 | 0.13 | -0.11 | -45.84% | 0.01 | 52 | 198 | 0.67 | 0.11 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.71 | 0.08 | 0.08 | -0.01 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 18.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.39 | 0.04 | 0.05 | -0.01 | 11/21/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | 3.49 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.31 | 0.03 | 0.03 | 0.00 | 11/12/2025 | 11/21/2025 4:00:01 PM EST |
| 19.50 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.62 | 0.02 | 0.02 | 0.00 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.03 | -0.27 | -90.00% | 0.01 | 3 | 7 | 0.87 | 0.01 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 20.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.41 | 0.01 | 0.01 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.15 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.01 | 0.00 | 11/18/2025 | 11/21/2025 4:00:01 PM EST |
| 21.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.96 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.74 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 23.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.08 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 96 | 2.14 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 24.50 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.25 | -83.34% | 0.01 | 6 | 121 | 2.04 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 25.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.45 | 0.23 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.29 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:01 PM EST |
| 26.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.41 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 211 | 2.46 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.14 | -73.69% | 0.00 | 1 | 33 | 2.15 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 5 | 16 | 2.13 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.74 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.90 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 36.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | % | 0.00 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | ||||||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 7.00 | % | 0.00 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | ||||||
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 10.50 | % | 0.00 | 0 | 0 | 2.09 | -0.01 | 0.01 | 0.00 | 11/21/2025 4:00:01 PM EST | ||||||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.52 | -0.02 | 0.02 | -0.01 | 11/21/2025 4:00:01 PM EST | |||
| 11.50 | % | 0.00 | 0 | 0 | 1.09 | -0.04 | 0.04 | -0.01 | 11/21/2025 4:00:01 PM EST | ||||||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 11 | 0 | 0.85 | -0.07 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST | |
| 12.50 | % | 0.00 | 0 | 0 | 0.80 | -0.11 | 0.08 | -0.02 | 11/21/2025 4:00:01 PM EST | ||||||
| 13.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.08 | -34.79% | 0.01 | 56 | 2 | 0.63 | -0.16 | 0.11 | -0.02 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 13.50 | % | 0.00 | 0 | 0 | 0.68 | -0.21 | 0.14 | -0.02 | 11/21/2025 4:00:01 PM EST | ||||||
| 14.00 | 0.35 | 0.50 | 0.43 | 0.35 | +0.05 | +16.67% | 0.03 | 95 | 27 | 0.71 | -0.28 | 0.18 | -0.03 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 14.50 | % | 0.00 | 0 | 0 | 0.65 | -0.38 | 0.22 | -0.03 | 11/21/2025 4:00:01 PM EST | ||||||
| 15.00 | 0.75 | 0.85 | 0.80 | 0.75 | +0.10 | +15.39% | 0.05 | 143 | 338 | 0.63 | -0.49 | 0.23 | -0.03 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 15.50 | % | 0.00 | 0 | 0 | 0.69 | -0.61 | 0.22 | -0.03 | 11/21/2025 4:00:01 PM EST | ||||||
| 16.00 | 1.30 | 1.60 | 1.45 | 1.28 | +0.18 | +16.37% | 0.09 | 37 | 227 | 0.65 | -0.70 | 0.20 | -0.02 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 16.50 | 1.55 | 1.90 | 1.73 | 0.85 | 0.00 | 0.00% | 0.10 | 0 | 57 | 0.73 | -0.78 | 0.17 | -0.02 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 17.00 | 1.85 | 2.40 | 2.13 | 1.15 | 0.00 | 0.00% | 0.13 | 0 | 56 | 0.84 | -0.84 | 0.13 | -0.02 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 17.50 | 2.40 | 2.80 | 2.60 | 2.63 | +1.08 | +69.68% | 0.15 | 1 | 12 | 0.81 | -0.89 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 18.00 | 2.85 | 3.30 | 3.08 | 3.05 | +0.93 | +43.87% | 0.17 | 25 | 38 | 0.90 | -0.92 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 18.50 | 3.10 | 3.80 | 3.45 | 2.55 | 0.00 | 0.00% | 0.19 | 0 | 88 | 0.99 | -0.96 | 0.05 | -0.01 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 19.00 | 3.70 | 4.30 | 4.00 | 4.00 | +3.40 | +566.67% | 0.21 | 25 | 164 | 1.07 | -0.97 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 19.50 | 4.10 | 4.80 | 4.45 | 0.70 | 0.00 | 0.00% | 0.23 | 0 | 26 | 1.15 | -0.98 | 0.02 | 0.00 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 20.00 | 5.10 | 5.20 | 5.15 | 5.25 | +0.80 | +17.98% | 0.26 | 36,943 | 37,157 | 1.02 | -0.99 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 20.50 | 5.10 | 6.30 | 5.70 | 1.10 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.93 | -0.99 | 0.01 | 0.00 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 21.00 | 5.50 | 6.30 | 5.90 | 5.94 | +0.74 | +14.24% | 0.28 | 3 | 90 | 1.36 | -1.00 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 21.50 | 6.00 | 7.10 | 6.55 | 1.65 | 0.00 | 0.00% | 0.30 | 0 | 74 | 1.85 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 22.00 | 6.60 | 7.30 | 6.95 | 6.95 | +0.46 | +7.09% | 0.32 | 1 | 27 | 1.48 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 22.50 | 7.10 | 7.80 | 7.45 | 7.42 | % | 0.33 | 4 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST | |
| 23.00 | 7.60 | 8.30 | 7.95 | 7.90 | +5.33 | +207.40% | 0.35 | 1 | 125 | 1.61 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 23.50 | 8.20 | 8.80 | 8.50 | 8.45 | +0.25 | +3.05% | 0.36 | 5 | 22 | 1.66 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 24.00 | 8.60 | 9.30 | 8.95 | 8.91 | +0.34 | +3.97% | 0.37 | 1 | 173 | 1.72 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 24.50 | 9.10 | 9.80 | 9.45 | 3.86 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.77 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:01 PM EST |
| 25.00 | 9.60 | 10.30 | 9.95 | 9.58 | 0.00 | 0.00% | 0.40 | 0 | 354 | 1.82 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 25.50 | 10.00 | 10.80 | 10.40 | 4.15 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.87 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:01 PM EST |
| 26.00 | 10.50 | 11.40 | 10.95 | 4.61 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.11 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:01 PM EST |
| 26.50 | 11.00 | 12.40 | 11.70 | % | 0.44 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 27.00 | 11.50 | 12.30 | 11.90 | 5.45 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.02 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:01 PM EST |
| 27.50 | 12.00 | 12.90 | 12.45 | % | 0.45 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 28.00 | 12.50 | 13.40 | 12.95 | % | 0.46 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 29.00 | 13.50 | 14.40 | 13.95 | % | 0.48 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 30.00 | 14.60 | 15.30 | 14.95 | 14.90 | +6.70 | +81.71% | 0.50 | 42 | 47 | 2.28 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 31.00 | 15.50 | 16.40 | 15.95 | % | 0.51 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 32.00 | 16.60 | 17.40 | 17.00 | % | 0.53 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 33.00 | 17.50 | 18.30 | 17.90 | % | 0.54 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 34.00 | 18.50 | 19.30 | 18.90 | % | 0.56 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 35.00 | 19.50 | 20.30 | 19.90 | % | 0.57 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 36.00 | 20.50 | 21.30 | 20.90 | % | 0.58 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 37.00 | 21.50 | 22.30 | 21.90 | % | 0.59 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST |