Options Chain for BATH & BODY WORKS INC COM (BBWI) - $28.25 as of 6/20/2025 8:37:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 10.80 | 11.50 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 18.00 | 9.20 | 11.70 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 19.00 | 9.20 | 11.30 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 20.00 | 8.20 | 10.10 | % | 0 | 0 | 0.74 | 0.98 | 0.01 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 21.00 | 6.80 | 7.60 | % | 0 | 0 | 0.36 | 0.97 | 0.02 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 22.00 | 5.20 | 7.10 | % | 0 | 0 | 0.51 | 0.94 | 0.02 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 23.00 | 5.50 | 5.70 | % | 0 | 0 | 0.51 | 0.91 | 0.03 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 24.00 | 4.60 | 4.80 | % | 0 | 0 | 0.48 | 0.87 | 0.05 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 25.00 | 3.80 | 4.00 | % | 0 | 0 | 0.48 | 0.81 | 0.06 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 26.00 | 3.00 | 3.50 | 1.62 | 0.00 | 0.00% | 0 | 12 | 0.50 | 0.74 | 0.07 | -0.02 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 27.00 | 2.35 | 2.80 | 1.26 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.66 | 0.09 | -0.02 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 28.00 | 1.80 | 1.95 | % | 0 | 0 | 0.44 | 0.56 | 0.09 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 29.00 | 1.30 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.47 | 0.10 | -0.02 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 30.00 | 0.90 | 1.05 | 0.90 | +0.20 | +28.58% | 10 | 2 | 0.42 | 0.38 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 31.00 | 0.60 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.29 | 0.09 | -0.02 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 32.00 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.21 | 0.07 | -0.01 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 33.00 | 0.25 | 0.35 | % | 0 | 0 | 0.41 | 0.15 | 0.06 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 34.00 | 0.15 | 0.25 | % | 0 | 0 | 0.41 | 0.11 | 0.05 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 35.00 | 0.05 | 0.20 | % | 0 | 0 | 0.40 | 0.07 | 0.03 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 36.00 | 0.00 | 0.80 | % | 0 | 0 | 0.61 | 0.05 | 0.03 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.55 | % | 0 | 0 | 0.63 | 0.03 | 0.02 | 0.00 | 6/20/2025 3:59:59 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 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 1.00 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 1.00 | % | 0 | 0 | 1.30 | -0.01 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.02 | 0.01 | 0.00 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.60 | -0.03 | 0.02 | -0.01 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 22.00 | 0.10 | 0.20 | % | 0 | 0 | 0.52 | -0.06 | 0.02 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 23.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 8,914 | 0.50 | -0.09 | 0.03 | -0.01 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 24.00 | 0.30 | 0.40 | 0.35 | -0.50 | -58.83% | 1 | 14 | 0.49 | -0.13 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 25.00 | 0.45 | 0.60 | 0.62 | 0.00 | 0.00% | 0 | 10 | 0.47 | -0.19 | 0.06 | -0.02 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 26.00 | 0.70 | 0.80 | 1.67 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.26 | 0.07 | -0.02 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 27.00 | 1.00 | 1.15 | % | 0 | 0 | 0.45 | -0.34 | 0.09 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 28.00 | 1.40 | 1.55 | 1.55 | -0.40 | -20.52% | 1 | 2 | 0.43 | -0.44 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 29.00 | 1.90 | 2.05 | % | 0 | 0 | 0.42 | -0.53 | 0.10 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 30.00 | 2.50 | 2.90 | % | 0 | 0 | 0.45 | -0.62 | 0.09 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 31.00 | 3.20 | 3.40 | % | 0 | 0 | 0.41 | -0.71 | 0.09 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 32.00 | 3.60 | 4.20 | % | 0 | 0 | 0.32 | -0.79 | 0.07 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 33.00 | 4.60 | 5.00 | % | 0 | 0 | 0.36 | -0.85 | 0.06 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 34.00 | 5.70 | 6.20 | % | 0 | 0 | 0.44 | -0.89 | 0.05 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 35.00 | 5.70 | 7.00 | % | 0 | 0 | 0.52 | -0.93 | 0.03 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 36.00 | 7.60 | 8.10 | % | 0 | 0 | 0.56 | -0.95 | 0.03 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 37.00 | 8.60 | 9.80 | % | 0 | 0 | 0.61 | -0.97 | 0.02 | 0.00 | 6/20/2025 3:59:59 PM EST |