Options Chain for BATH & BODY WORKS INC COM (BBWI) - $27.00 as of 10/27/2025 2:15:08 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 | 10.70 | 12.10 | 11.40 | % | 0.76 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 17.50 | 8.50 | 9.70 | 9.10 | 8.80 | 0.00 | 0.00% | 0.52 | 0 | 6 | 0.93 | 0.97 | 0.01 | 0.00 | 10/22/2025 | 10/27/2025 1:59:04 PM EST |
| 20.00 | 6.10 | 7.10 | 6.60 | 6.20 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.78 | 0.90 | 0.03 | -0.01 | 10/16/2025 | 10/27/2025 1:59:04 PM EST |
| 22.50 | 4.10 | 5.10 | 4.60 | 4.80 | 0.00 | 0.00% | 0.20 | 0 | 59 | 0.68 | 0.78 | 0.05 | -0.02 | 10/23/2025 | 10/27/2025 1:59:04 PM EST |
| 25.00 | 2.55 | 2.70 | 2.63 | 2.63 | -1.07 | -28.92% | 0.11 | 17 | 194 | 0.55 | 0.61 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 27.50 | 1.45 | 1.55 | 1.50 | 1.50 | -0.60 | -28.58% | 0.05 | 117 | 2,198 | 0.54 | 0.43 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 30.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.35 | -30.44% | 0.03 | 174 | 2,351 | 0.53 | 0.28 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 32.50 | 0.40 | 0.45 | 0.43 | 0.50 | -0.14 | -21.88% | 0.01 | 6 | 488 | 0.55 | 0.17 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 35.00 | 0.15 | 0.35 | 0.25 | 0.40 | +0.05 | +14.29% | 0.01 | 1 | 106 | 0.56 | 0.10 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 37.50 | 0.10 | 0.25 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.60 | 0.06 | 0.02 | -0.01 | 10/20/2025 | 10/27/2025 1:59:04 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.67 | 0.03 | 0.01 | 0.00 | 10/14/2025 | 10/27/2025 1:59:04 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.74 | 0.02 | 0.01 | 0.00 | 9/26/2025 | 10/27/2025 1:59:04 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 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 17.50 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.64 | -0.03 | 0.01 | 0.00 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 20.00 | 0.25 | 0.35 | 0.30 | 0.31 | +0.03 | +10.72% | 0.01 | 26,715 | 549 | 0.59 | -0.10 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 22.50 | 0.75 | 0.80 | 0.78 | 0.75 | +0.12 | +19.05% | 0.03 | 58 | 122 | 0.56 | -0.22 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 25.00 | 1.65 | 1.70 | 1.68 | 1.65 | +0.30 | +22.23% | 0.07 | 67 | 399 | 0.55 | -0.39 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 27.50 | 3.00 | 3.20 | 3.10 | 2.85 | +0.40 | +16.33% | 0.11 | 27 | 469 | 0.55 | -0.57 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 30.00 | 4.70 | 4.90 | 4.80 | 4.84 | +0.79 | +19.51% | 0.16 | 125 | 350 | 0.54 | -0.72 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 32.50 | 6.10 | 7.10 | 6.60 | 7.10 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.61 | -0.83 | 0.05 | -0.01 | 10/8/2025 | 10/27/2025 1:59:04 PM EST |
| 35.00 | 8.30 | 9.40 | 8.85 | 9.40 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.65 | -0.90 | 0.03 | -0.01 | 9/29/2025 | 10/27/2025 1:59:04 PM EST |
| 37.50 | 10.60 | 11.80 | 11.20 | % | 0.30 | 0 | 10 | 0.70 | -0.94 | 0.02 | -0.01 | 10/27/2025 1:59:04 PM EST | |||
| 40.00 | 13.10 | 14.30 | 13.70 | 14.20 | 0.00 | 0.00% | 0.34 | 0 | 7 | 0.79 | -0.97 | 0.01 | 0.00 | 9/29/2025 | 10/27/2025 1:59:04 PM EST |
| 42.50 | 15.20 | 17.70 | 16.45 | % | 0.39 | 0 | 0 | 1.27 | -0.98 | 0.01 | 0.00 | 10/27/2025 1:59:04 PM EST |