Options Chain for BATH & BODY WORKS INC COM (BBWI) - $30.27 as of 5/27/2025 2:47:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 13.60 | 13.90 | 16.30 | 0.00 | 0.00% | 0 | 5 | 3.57 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:58 PM EST |
| 18.00 | 12.60 | 13.00 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 19.00 | 11.70 | 11.90 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 20.00 | 10.60 | 10.90 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 21.00 | 9.60 | 9.90 | 12.60 | 0.00 | 0.00% | 0 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:58 PM EST |
| 22.00 | 8.60 | 8.90 | 11.30 | 0.00 | 0.00% | 0 | 4 | 2.16 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:58 PM EST |
| 22.50 | 8.00 | 8.50 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 23.00 | 7.60 | 7.90 | 10.70 | 0.00 | 0.00% | 0 | 12 | 1.91 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:58 PM EST |
| 23.50 | 7.20 | 7.40 | % | 0 | 0 | 1.79 | 0.99 | 0.00 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 24.00 | 6.70 | 6.90 | % | 0 | 0 | 1.97 | 0.99 | 0.01 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 24.50 | 6.20 | 6.50 | % | 0 | 0 | 2.07 | 0.99 | 0.01 | -0.02 | 5/27/2025 12:58:58 PM EST | |||
| 25.00 | 5.70 | 6.00 | % | 0 | 0 | 1.93 | 0.97 | 0.02 | -0.04 | 5/27/2025 12:58:58 PM EST | |||
| 25.50 | 5.10 | 5.60 | % | 0 | 0 | 1.79 | 0.96 | 0.03 | -0.06 | 5/27/2025 12:58:58 PM EST | |||
| 26.00 | 4.70 | 5.00 | % | 0 | 0 | 1.46 | 0.94 | 0.03 | -0.08 | 5/27/2025 12:58:58 PM EST | |||
| 26.50 | 4.30 | 4.50 | % | 0 | 0 | 1.34 | 0.92 | 0.04 | -0.09 | 5/27/2025 12:58:58 PM EST | |||
| 27.00 | 3.90 | 4.10 | 3.92 | -0.08 | -2.00% | 2 | 12 | 0.94 | 0.90 | 0.05 | -0.11 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 27.50 | 3.40 | 3.60 | % | 0 | 0 | 1.03 | 0.87 | 0.07 | -0.13 | 5/27/2025 12:58:58 PM EST | |||
| 28.00 | 3.00 | 3.20 | 6.33 | 0.00 | 0.00% | 0 | 9 | 1.06 | 0.83 | 0.08 | -0.15 | 5/16/2025 | 5/27/2025 12:58:58 PM EST |
| 28.50 | 2.65 | 2.75 | % | 0 | 0 | 1.03 | 0.79 | 0.09 | -0.16 | 5/27/2025 12:58:58 PM EST | |||
| 29.00 | 2.30 | 2.45 | 2.36 | 0.00 | 0.00% | 0 | 6 | 1.06 | 0.74 | 0.10 | -0.18 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 29.50 | 1.95 | 2.05 | % | 0 | 0 | 1.06 | 0.69 | 0.11 | -0.19 | 5/27/2025 12:58:58 PM EST | |||
| 30.00 | 1.60 | 1.70 | 1.55 | 0.00 | 0.00% | 0 | 110 | 1.04 | 0.63 | 0.12 | -0.20 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 30.50 | 1.30 | 1.40 | 1.34 | -0.02 | -1.48% | 24 | 32 | 1.03 | 0.57 | 0.13 | -0.20 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 31.00 | 1.05 | 1.15 | 1.10 | +0.10 | +10.00% | 164 | 76 | 1.05 | 0.50 | 0.13 | -0.20 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 31.50 | 0.85 | 0.95 | 0.94 | +0.09 | +10.59% | 12 | 57 | 1.04 | 0.44 | 0.13 | -0.20 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 32.00 | 0.65 | 0.75 | 0.71 | +0.05 | +7.58% | 17 | 260 | 1.02 | 0.37 | 0.13 | -0.19 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 32.50 | 0.50 | 0.60 | 0.56 | -0.44 | -44.00% | 66 | 59 | 1.05 | 0.32 | 0.12 | -0.18 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 33.00 | 0.40 | 0.45 | 0.50 | +0.10 | +25.00% | 84 | 148 | 1.02 | 0.26 | 0.11 | -0.16 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 33.50 | 0.30 | 0.40 | 0.35 | +0.05 | +16.67% | 10 | 120 | 1.05 | 0.22 | 0.10 | -0.14 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 34.00 | 0.20 | 0.30 | 0.25 | -0.10 | -28.58% | 46 | 180 | 1.03 | 0.18 | 0.08 | -0.13 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 34.50 | 0.15 | 0.25 | 0.21 | -0.19 | -47.50% | 5 | 75 | 1.05 | 0.14 | 0.07 | -0.11 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 35.00 | 0.10 | 0.20 | 0.16 | -0.04 | -20.00% | 11 | 166 | 1.05 | 0.11 | 0.06 | -0.09 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 35.50 | 0.05 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 59 | 1.06 | 0.09 | 0.05 | -0.08 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 36.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 130 | 1.09 | 0.07 | 0.04 | -0.06 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 36.50 | 0.00 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 15 | 1.31 | 0.05 | 0.03 | -0.05 | 5/20/2025 | 5/27/2025 12:58:58 PM EST |
| 37.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 223 | 1.96 | 0.04 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 37.50 | 0.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 1 | 2.05 | 0.03 | 0.02 | -0.03 | 5/19/2025 | 5/27/2025 12:58:58 PM EST |
| 38.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 85 | 2.14 | 0.02 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 12:58:58 PM EST |
| 38.50 | 0.00 | 0.50 | % | 0 | 0 | 2.22 | 0.01 | 0.01 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 39.00 | 0.05 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 25 | 1.79 | 0.01 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 12:58:58 PM EST |
| 39.50 | 0.00 | 0.50 | % | 0 | 0 | 2.38 | 0.01 | 0.01 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 5 | 2.46 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:58 PM EST |
| 40.50 | 0.00 | 0.50 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 41.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 41 | 1.79 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:58 PM EST |
| 41.50 | 0.00 | 0.50 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 42.00 | 0.00 | 0.70 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 42.50 | 0.00 | 0.95 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 43.00 | 0.00 | 0.50 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 43.50 | 0.00 | 0.70 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 44.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 2 | 3.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 12:58:58 PM EST |
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 4 | 2.91 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:58:58 PM EST |
| 23.50 | 0.00 | 0.50 | % | 0 | 0 | 2.75 | -0.01 | 0.00 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 2 | 2.59 | -0.01 | 0.01 | -0.01 | 5/12/2025 | 5/27/2025 12:58:58 PM EST |
| 24.50 | 0.00 | 0.50 | 0.05 | % | 1 | 0 | 2.44 | -0.01 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 12:58:58 PM EST | |
| 25.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 120 | 1.47 | -0.03 | 0.02 | -0.04 | 5/6/2025 | 5/27/2025 12:58:58 PM EST |
| 25.50 | 0.00 | 0.10 | 0.20 | % | 10 | 0 | 1.35 | -0.04 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 12:58:58 PM EST | |
| 26.00 | 0.05 | 0.15 | 0.09 | -0.04 | -30.77% | 11 | 155 | 1.23 | -0.06 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 26.50 | 0.10 | 0.15 | 0.12 | -0.03 | -20.00% | 1 | 10 | 1.20 | -0.08 | 0.04 | -0.09 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 27.00 | 0.10 | 0.20 | 0.16 | -0.09 | -36.00% | 5 | 35 | 1.13 | -0.10 | 0.05 | -0.11 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 27.50 | 0.15 | 0.30 | 0.21 | -0.18 | -46.16% | 4 | 10 | 1.19 | -0.13 | 0.07 | -0.13 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 28.00 | 0.25 | 0.35 | 0.28 | -0.12 | -30.00% | 7 | 229 | 1.14 | -0.17 | 0.08 | -0.15 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 28.50 | 0.35 | 0.45 | 0.44 | -0.04 | -8.34% | 2 | 67 | 1.13 | -0.21 | 0.09 | -0.16 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 29.00 | 0.50 | 0.55 | 0.53 | -0.27 | -33.75% | 35 | 36 | 1.12 | -0.26 | 0.10 | -0.18 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 29.50 | 0.65 | 0.70 | 0.74 | -0.01 | -1.34% | 2 | 72 | 1.13 | -0.31 | 0.11 | -0.19 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 30.00 | 0.80 | 0.90 | 0.90 | -0.05 | -5.27% | 7 | 69 | 1.12 | -0.37 | 0.12 | -0.20 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 30.50 | 1.05 | 1.10 | 1.11 | -0.18 | -13.96% | 46 | 97 | 1.12 | -0.43 | 0.13 | -0.20 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 31.00 | 1.25 | 1.35 | 1.31 | -0.29 | -18.13% | 5 | 74 | 1.12 | -0.50 | 0.13 | -0.20 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 31.50 | 1.55 | 1.65 | 1.85 | +0.15 | +8.83% | 10 | 83 | 1.11 | -0.56 | 0.13 | -0.20 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 32.00 | 1.85 | 1.95 | 2.35 | 0.00 | 0.00% | 0 | 111 | 1.12 | -0.63 | 0.13 | -0.19 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 32.50 | 2.20 | 2.40 | 2.34 | 0.00 | 0.00% | 0 | 78 | 1.15 | -0.68 | 0.12 | -0.18 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 33.00 | 2.55 | 2.75 | 2.55 | 0.00 | 0.00% | 0 | 26 | 1.13 | -0.74 | 0.11 | -0.16 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 33.50 | 2.80 | 3.20 | 2.55 | 0.00 | 0.00% | 0 | 550 | 1.17 | -0.78 | 0.10 | -0.14 | 5/21/2025 | 5/27/2025 12:58:58 PM EST |
| 34.00 | 3.40 | 3.60 | 3.00 | 0.00 | 0.00% | 0 | 120 | 1.16 | -0.82 | 0.08 | -0.13 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 34.50 | 3.80 | 4.00 | 2.05 | 0.00 | 0.00% | 0 | 4 | 1.11 | -0.86 | 0.07 | -0.11 | 5/20/2025 | 5/27/2025 12:58:58 PM EST |
| 35.00 | 4.30 | 4.50 | 2.35 | 0.00 | 0.00% | 0 | 6 | 1.17 | -0.89 | 0.06 | -0.09 | 5/20/2025 | 5/27/2025 12:58:58 PM EST |
| 35.50 | 4.70 | 5.00 | % | 0 | 0 | 1.42 | -0.91 | 0.05 | -0.08 | 5/27/2025 12:58:58 PM EST | |||
| 36.00 | 5.20 | 5.50 | 4.85 | 0.00 | 0.00% | 0 | 1 | 1.34 | -0.93 | 0.04 | -0.06 | 5/21/2025 | 5/27/2025 12:58:58 PM EST |
| 36.50 | 5.60 | 5.90 | % | 0 | 0 | 1.43 | -0.95 | 0.03 | -0.05 | 5/27/2025 12:58:58 PM EST | |||
| 37.00 | 6.10 | 6.40 | % | 0 | 0 | 1.84 | -0.96 | 0.03 | -0.04 | 5/27/2025 12:58:58 PM EST | |||
| 37.50 | 6.50 | 7.10 | % | 0 | 0 | 1.92 | -0.97 | 0.02 | -0.03 | 5/27/2025 12:58:58 PM EST | |||
| 38.00 | 7.10 | 7.40 | % | 0 | 0 | 1.66 | -0.98 | 0.02 | -0.02 | 5/27/2025 12:58:58 PM EST | |||
| 38.50 | 7.60 | 8.10 | % | 0 | 0 | 3.29 | -0.99 | 0.01 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 39.00 | 8.10 | 8.40 | % | 0 | 0 | 2.46 | -0.99 | 0.01 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 39.50 | 8.60 | 8.90 | % | 0 | 0 | 1.88 | -0.99 | 0.01 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 40.00 | 9.10 | 9.50 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 40.50 | 9.60 | 9.90 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 41.00 | 10.10 | 10.40 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 41.50 | 10.60 | 11.10 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 42.00 | 11.10 | 11.40 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 42.50 | 11.60 | 11.90 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 43.00 | 12.10 | 12.60 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 43.50 | 12.60 | 13.00 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 44.00 | 13.10 | 13.40 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST |