Options Chain for BATH & BODY WORKS INC COM (BBWI) - $25.21 as of 6/13/2025 8:57:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 8.10 | 9.60 | % | 0 | 0 | 1.85 | 0.99 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 18.00 | 6.50 | 8.20 | % | 0 | 0 | 1.72 | 0.98 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 19.00 | 6.20 | 7.50 | % | 0 | 0 | 1.55 | 0.96 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 20.00 | 5.30 | 5.90 | % | 0 | 0 | 1.43 | 0.92 | 0.03 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 21.00 | 4.40 | 4.70 | % | 0 | 0 | 0.65 | 0.88 | 0.05 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 22.00 | 3.60 | 3.80 | % | 0 | 0 | 0.77 | 0.82 | 0.06 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 23.00 | 2.85 | 3.10 | % | 0 | 0 | 0.45 | 0.75 | 0.08 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 24.00 | 2.15 | 2.55 | % | 0 | 0 | 0.46 | 0.66 | 0.09 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 25.00 | 1.60 | 1.75 | % | 0 | 0 | 0.43 | 0.57 | 0.10 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 26.00 | 1.10 | 1.50 | 1.59 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.48 | 0.10 | -0.02 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 27.00 | 0.75 | 0.90 | 1.04 | % | 20 | 0 | 0.42 | 0.38 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 28.00 | 0.50 | 0.95 | 0.74 | -0.21 | -22.11% | 1 | 30 | 0.48 | 0.30 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 29.00 | 0.30 | 0.60 | 0.44 | -0.31 | -41.34% | 14 | 10 | 0.52 | 0.23 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 30.00 | 0.15 | 0.30 | 0.26 | -0.21 | -44.69% | 2 | 19 | 0.55 | 0.17 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 31.00 | 0.10 | 0.20 | % | 0 | 0 | 0.42 | 0.12 | 0.05 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.08 | 0.04 | -0.01 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.40 | % | 0 | 0 | 0.65 | 0.06 | 0.03 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.95 | % | 0 | 0 | 1.05 | 0.04 | 0.02 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.55 | % | 0 | 0 | 0.75 | 0.02 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 36.00 | 0.00 | 1.00 | % | 0 | 0 | 1.09 | 0.02 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.95 | % | 0 | 0 | 1.12 | 0.01 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 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 | 1.00 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.35 | -0.01 | 0.01 | -0.01 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.55 | % | 0 | 0 | 0.97 | -0.02 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.80 | % | 0 | 0 | 1.06 | -0.04 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 20.00 | 0.10 | 0.25 | % | 0 | 0 | 0.70 | -0.08 | 0.03 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 21.00 | 0.20 | 0.45 | 0.35 | % | 22,606 | 0 | 0.75 | -0.12 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 22.00 | 0.35 | 0.50 | 0.40 | +0.18 | +81.82% | 1 | 1 | 0.51 | -0.18 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 23.00 | 0.55 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 18 | 0.47 | -0.25 | 0.08 | -0.02 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 24.00 | 0.90 | 1.05 | 0.63 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.34 | 0.09 | -0.02 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 25.00 | 1.30 | 1.45 | 0.95 | -0.05 | -5.00% | 4 | 13 | 0.46 | -0.43 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 26.00 | 1.80 | 1.95 | 1.37 | +0.04 | +3.01% | 6 | 22 | 0.45 | -0.52 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 27.00 | 2.45 | 2.60 | 1.56 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.62 | 0.09 | -0.02 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 28.00 | 3.10 | 3.40 | 2.04 | 0.00 | 0.00% | 0 | 160 | 0.85 | -0.70 | 0.09 | -0.02 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 29.00 | 3.50 | 4.20 | 3.60 | % | 3 | 0 | 0.58 | -0.77 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 30.00 | 4.70 | 5.60 | % | 0 | 0 | 0.99 | -0.83 | 0.06 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 31.00 | 5.80 | 6.00 | % | 0 | 0 | 1.22 | -0.88 | 0.05 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 32.00 | 5.50 | 8.40 | % | 0 | 0 | 0.69 | -0.92 | 0.04 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 33.00 | 7.70 | 8.30 | % | 0 | 0 | 1.33 | -0.94 | 0.03 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 34.00 | 8.60 | 9.00 | % | 0 | 0 | 1.40 | -0.96 | 0.02 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 35.00 | 8.90 | 10.00 | % | 0 | 0 | 1.46 | -0.98 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 36.00 | 9.80 | 11.00 | % | 0 | 0 | 1.52 | -0.98 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 37.00 | 10.10 | 12.00 | % | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 40.00 | 12.80 | 15.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |