Options Chain for BATH & BODY WORKS INC COM (BBWI) - $27.96 as of 8/12/2025 2:07:33 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 | 12.40 | 15.60 | 14.00 | 14.58 | 0.00 | 0.00% | 0.93 | 0 | 18 | 9.03 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:54 AM EST |
| 17.50 | 9.90 | 13.10 | 11.50 | 13.20 | 0.00 | 0.00% | 0.66 | 0 | 3 | 7.44 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 11:58:54 AM EST |
| 19.00 | 7.90 | 11.60 | 9.75 | 10.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 6.59 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:54 AM EST |
| 20.00 | 8.50 | 9.50 | 9.00 | 8.52 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.21 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 8/12/2025 11:58:54 AM EST |
| 21.00 | 7.50 | 9.60 | 8.55 | % | 0.41 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 22.00 | 6.50 | 6.80 | 6.65 | 6.60 | 0.00 | 0.00% | 0.30 | 0 | 9 | 1.81 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:54 AM EST |
| 22.50 | 6.00 | 6.20 | 6.10 | 5.99 | 0.00 | 0.00% | 0.27 | 0 | 11 | 2.40 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
| 23.00 | 5.50 | 5.70 | 5.60 | % | 0.24 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 23.50 | 5.00 | 5.20 | 5.10 | 4.58 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.43 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 24.00 | 4.50 | 4.70 | 4.60 | 4.22 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 24.50 | 4.00 | 4.20 | 4.10 | % | 0.17 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 25.00 | 3.50 | 3.70 | 3.60 | 3.80 | 0.00 | 0.00% | 0.14 | 0 | 103 | 1.06 | 1.00 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 25.50 | 2.95 | 3.20 | 3.08 | % | 0.12 | 0 | 0 | 0.94 | 0.99 | 0.02 | -0.01 | 8/12/2025 11:58:54 AM EST | |||
| 26.00 | 2.50 | 2.70 | 2.60 | 2.91 | +0.11 | +3.93% | 0.10 | 2 | 8 | 0.82 | 0.97 | 0.05 | -0.02 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 26.50 | 2.05 | 2.15 | 2.10 | % | 0.08 | 0 | 0 | 0.51 | 0.94 | 0.09 | -0.03 | 8/12/2025 11:58:54 AM EST | |||
| 27.00 | 1.60 | 1.70 | 1.65 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.51 | 0.88 | 0.14 | -0.05 | 8/5/2025 | 8/12/2025 11:58:54 AM EST |
| 27.50 | 1.15 | 1.30 | 1.23 | 1.10 | +0.21 | +23.60% | 0.04 | 1 | 166 | 0.51 | 0.80 | 0.20 | -0.07 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 28.00 | 0.80 | 0.90 | 0.85 | 1.08 | +0.48 | +80.00% | 0.03 | 1 | 48 | 0.48 | 0.68 | 0.26 | -0.08 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 28.50 | 0.50 | 0.60 | 0.55 | 0.68 | +0.27 | +65.86% | 0.02 | 1 | 67 | 0.48 | 0.55 | 0.29 | -0.09 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 29.00 | 0.30 | 0.40 | 0.35 | 0.40 | +0.13 | +48.15% | 0.01 | 27 | 54 | 0.48 | 0.40 | 0.29 | -0.08 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 29.50 | 0.15 | 0.25 | 0.20 | 0.25 | +0.12 | +92.31% | 0.01 | 3 | 227 | 0.49 | 0.26 | 0.25 | -0.07 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.03 | +30.00% | 0.00 | 2 | 2,986 | 0.47 | 0.16 | 0.18 | -0.05 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 30.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 79 | 0.54 | 0.09 | 0.12 | -0.03 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.59 | 0.05 | 0.07 | -0.02 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
| 31.50 | 0.00 | 0.80 | 0.40 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.71 | 0.02 | 0.03 | -0.01 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.99 | 0.01 | 0.02 | 0.00 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 676 | 1.91 | 0.00 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.06 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
| 33.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.14 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:54 AM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.86 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:54 AM EST |
| 34.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.36 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:58:54 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 438 | 1.21 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
| 35.50 | 0.00 | 0.95 | 0.48 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.81 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:54 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 152 | 2.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:54 AM EST |
| 36.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:54 AM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.10 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:54 AM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.73 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.28 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:58:54 AM EST |
| 39.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 405 | 1.82 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:54 AM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 223 | 3.71 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 11:58:54 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 228 | 2.33 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:54 AM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 55 | 4.36 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/12/2025 11:58:54 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 132 | 4.66 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/12/2025 11:58:54 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 100 | 5.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/12/2025 11:58:54 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM 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 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.41 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 11:58:54 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 5.38 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 11:58:54 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 421 | 2.03 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 11:58:54 AM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12,815 | 1.44 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:54 AM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.06 | % | 0.00 | 1 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST | |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.25 | % | 0.00 | 1 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST | |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:54 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,400 | 1.05 | 0.00 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | -0.01 | 0.02 | -0.01 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 21 | 0.81 | -0.03 | 0.05 | -0.02 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.68 | -0.06 | 0.09 | -0.03 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 27.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 468 | 0.56 | -0.12 | 0.14 | -0.05 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 27.50 | 0.15 | 0.20 | 0.18 | 0.14 | -0.21 | -60.00% | 0.01 | 13 | 7,262 | 0.54 | -0.20 | 0.20 | -0.07 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 28.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.35 | -53.85% | 0.01 | 3 | 106 | 0.53 | -0.32 | 0.26 | -0.08 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 28.50 | 0.45 | 0.55 | 0.50 | 0.61 | -0.28 | -31.47% | 0.02 | 2 | 45 | 0.53 | -0.45 | 0.29 | -0.09 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 29.00 | 0.75 | 0.85 | 0.80 | 1.22 | 0.00 | 0.00% | 0.03 | 0 | 172 | 0.50 | -0.60 | 0.29 | -0.08 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 29.50 | 1.05 | 1.20 | 1.13 | 1.51 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.48 | -0.74 | 0.25 | -0.07 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 30.00 | 1.50 | 1.60 | 1.55 | 1.35 | -0.78 | -36.62% | 0.05 | 30 | 741 | 0.50 | -0.84 | 0.18 | -0.05 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 30.50 | 1.90 | 2.05 | 1.98 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 280 | 0.58 | -0.91 | 0.12 | -0.03 | 8/7/2025 | 8/12/2025 11:58:54 AM EST |
| 31.00 | 2.45 | 2.55 | 2.50 | 3.05 | 0.00 | 0.00% | 0.08 | 0 | 196 | 0.68 | -0.95 | 0.07 | -0.02 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 31.50 | 2.85 | 3.10 | 2.98 | 3.47 | 0.00 | 0.00% | 0.09 | 0 | 213 | 0.78 | -0.98 | 0.03 | -0.01 | 8/1/2025 | 8/12/2025 11:58:54 AM EST |
| 32.00 | 3.40 | 3.60 | 3.50 | 4.10 | 0.00 | 0.00% | 0.11 | 0 | 79 | 0.87 | -0.99 | 0.02 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 32.50 | 3.80 | 4.10 | 3.95 | 2.71 | 0.00 | 0.00% | 0.12 | 0 | 198 | 0.96 | -1.00 | 0.01 | 0.00 | 8/6/2025 | 8/12/2025 11:58:54 AM EST |
| 33.00 | 4.10 | 5.00 | 4.55 | 2.53 | 0.00 | 0.00% | 0.14 | 0 | 87 | 1.84 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:54 AM EST |
| 33.50 | 4.40 | 5.90 | 5.15 | 2.75 | 0.00 | 0.00% | 0.15 | 0 | 799 | 2.43 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:54 AM EST |
| 34.00 | 4.80 | 6.80 | 5.80 | % | 0.17 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 34.50 | 5.30 | 7.30 | 6.30 | % | 0.18 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 35.00 | 5.80 | 7.40 | 6.60 | 6.20 | 0.00 | 0.00% | 0.19 | 0 | 47 | 2.76 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:54 AM EST |
| 35.50 | 6.30 | 8.60 | 7.45 | % | 0.21 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 36.00 | 6.80 | 8.80 | 7.80 | % | 0.22 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 36.50 | 7.30 | 9.30 | 8.30 | % | 0.23 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 37.00 | 8.40 | 9.90 | 9.15 | % | 0.25 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 37.50 | 8.90 | 9.90 | 9.40 | 4.20 | 0.00 | 0.00% | 0.25 | 0 | 14 | 3.25 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 11:58:54 AM EST |
| 38.00 | 9.40 | 10.80 | 10.10 | % | 0.27 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 39.00 | 10.40 | 12.10 | 11.25 | % | 0.29 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 40.00 | 11.40 | 13.00 | 12.20 | 7.14 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 11:58:54 AM EST |
| 41.00 | 12.40 | 14.10 | 13.25 | % | 0.32 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 42.50 | 13.90 | 15.60 | 14.75 | 5.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 8/12/2025 11:58:54 AM EST |
| 45.00 | 16.20 | 18.10 | 17.15 | 15.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 8/12/2025 11:58:54 AM EST |
| 47.50 | 18.50 | 20.40 | 19.45 | % | 0.41 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 50.00 | 21.30 | 23.10 | 22.20 | % | 0.44 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 55.00 | 26.00 | 28.00 | 27.00 | 23.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 8/12/2025 11:58:54 AM EST |
| 60.00 | 30.90 | 33.00 | 31.95 | % | 0.53 | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST |