Options Chain for BATH & BODY WORKS INC COM (BBWI) - $19.79 as of 12/26/2025 7:39:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.40 | 18.30 | 17.35 | % | 6.94 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 5.00 | 14.00 | 15.80 | 14.90 | % | 2.98 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 7.50 | 11.50 | 12.60 | 12.05 | % | 1.61 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 10.00 | 9.10 | 10.20 | 9.65 | % | 0.97 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 12.50 | 7.10 | 8.00 | 7.55 | 3.00 | 0.00 | 0.00% | 0.60 | 0 | 6 | 1.16 | 0.98 | 0.01 | 0.00 | 11/21/2025 | 12/26/2025 4:00:03 PM EST |
| 15.00 | 4.70 | 5.90 | 5.30 | 4.90 | 0.00 | 0.00% | 0.35 | 0 | 351 | 1.02 | 0.91 | 0.03 | -0.01 | 12/19/2025 | 12/26/2025 4:00:03 PM EST |
| 17.50 | 2.65 | 3.30 | 2.98 | 2.79 | 0.00 | 0.00% | 0.17 | 0 | 657 | 0.54 | 0.76 | 0.08 | -0.01 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 20.00 | 1.25 | 1.75 | 1.50 | 1.25 | -0.09 | -6.72% | 0.07 | 281 | 2,788 | 0.52 | 0.51 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 22.50 | 0.35 | 0.75 | 0.55 | 0.50 | 0.00 | 0.00% | 0.02 | 52 | 2,186 | 0.42 | 0.27 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,158 | 0.45 | 0.11 | 0.06 | -0.01 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 946 | 0.50 | 0.04 | 0.03 | 0.00 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 30.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 425 | 0.68 | 0.01 | 0.01 | 0.00 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.69 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 35.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 669 | 0.83 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 351 | 0.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.92 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.98 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.04 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 13 | 0.99 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 104 | 1.04 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.55 | 0.28 | % | 0.11 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 12.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.68 | -0.02 | 0.01 | 0.00 | 12/19/2025 | 12/26/2025 4:00:03 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.17 | -0.01 | -5.56% | 0.01 | 101 | 763 | 0.51 | -0.09 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 17.50 | 0.45 | 0.60 | 0.53 | 0.52 | -0.08 | -13.34% | 0.03 | 29 | 894 | 0.47 | -0.24 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 20.00 | 1.45 | 1.60 | 1.53 | 1.51 | +0.01 | +0.67% | 0.08 | 6 | 1,117 | 0.45 | -0.49 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 22.50 | 2.15 | 3.60 | 2.88 | 3.10 | 0.00 | 0.00% | 0.13 | 0 | 1,053 | 0.64 | -0.73 | 0.10 | -0.01 | 12/17/2025 | 12/26/2025 4:00:03 PM EST |
| 25.00 | 4.80 | 5.80 | 5.30 | 5.45 | +0.13 | +2.45% | 0.21 | 4 | 367 | 0.73 | -0.89 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 27.50 | 7.40 | 8.20 | 7.80 | 11.80 | 0.00 | 0.00% | 0.28 | 0 | 396 | 0.85 | -0.96 | 0.03 | 0.00 | 11/24/2025 | 12/26/2025 4:00:03 PM EST |
| 30.00 | 9.90 | 10.60 | 10.25 | 9.94 | 0.00 | 0.00% | 0.34 | 0 | 22 | 0.94 | -0.99 | 0.01 | 0.00 | 12/12/2025 | 12/26/2025 4:00:03 PM EST |
| 32.50 | 12.50 | 13.10 | 12.80 | 17.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 4:00:03 PM EST |
| 35.00 | 14.90 | 15.80 | 15.35 | 9.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 12/26/2025 4:00:03 PM EST |
| 37.50 | 16.80 | 18.60 | 17.70 | 9.12 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 12/26/2025 4:00:03 PM EST |
| 40.00 | 19.30 | 21.10 | 20.20 | 14.59 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/26/2025 4:00:03 PM EST |
| 42.50 | 22.40 | 23.30 | 22.85 | % | 0.54 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 45.00 | 24.30 | 25.70 | 25.00 | % | 0.56 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 47.50 | 26.80 | 28.60 | 27.70 | % | 0.58 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 50.00 | 29.30 | 31.10 | 30.20 | % | 0.60 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST |