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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.10 | 13.70 | 16.80 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/20/2025 3:59:59 PM EST |
| 17.50 | 10.10 | 11.20 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 20.00 | 8.40 | 8.60 | 8.52 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.97 | 0.01 | -0.01 | 4/16/2025 | 6/20/2025 3:59:59 PM EST |
| 22.50 | 6.10 | 6.30 | 3.60 | 0.00 | 0.00% | 0 | 23 | 0.51 | 0.90 | 0.03 | -0.01 | 6/13/2025 | 6/20/2025 3:59:59 PM EST |
| 25.00 | 4.00 | 4.20 | 4.03 | +0.93 | +30.00% | 1 | 70 | 0.47 | 0.78 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 27.50 | 2.35 | 2.50 | 2.27 | +0.17 | +8.10% | 41 | 127 | 0.44 | 0.61 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 30.00 | 1.15 | 1.30 | 1.25 | +0.20 | +19.05% | 59 | 478 | 0.42 | 0.40 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 32.50 | 0.45 | 0.65 | 0.55 | +0.10 | +22.23% | 349 | 372 | 0.40 | 0.23 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 35.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 3 | 210 | 0.41 | 0.11 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 369 | 0.52 | 0.05 | 0.02 | 0.00 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 548 | 0.54 | 0.02 | 0.01 | 0.00 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 293 | 0.61 | 0.01 | 0.00 | 0.00 | 4/28/2025 | 6/20/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 227 | 0.56 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/20/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 56 | 0.73 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 135 | 0.79 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/20/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 110 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 6/20/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.70 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/20/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.82 | -0.01 | 0.00 | 0.00 | 4/28/2025 | 6/20/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 422 | 0.66 | -0.03 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 22.50 | 0.25 | 0.35 | 0.25 | -0.15 | -37.50% | 4 | 361 | 0.51 | -0.10 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 25.00 | 0.65 | 0.75 | 0.67 | -0.13 | -16.25% | 10 | 646 | 0.47 | -0.22 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 27.50 | 1.45 | 1.55 | 1.73 | 0.00 | 0.00% | 0 | 1,840 | 0.44 | -0.39 | 0.08 | -0.02 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 30.00 | 2.75 | 2.90 | 2.90 | -0.20 | -6.46% | 30 | 383 | 0.42 | -0.60 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 32.50 | 4.50 | 4.80 | 5.75 | 0.00 | 0.00% | 0 | 207 | 0.41 | -0.77 | 0.07 | -0.01 | 6/4/2025 | 6/20/2025 3:59:59 PM EST |
| 35.00 | 6.00 | 7.00 | 6.93 | -1.12 | -13.92% | 4 | 28 | 0.24 | -0.89 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 37.50 | 8.60 | 10.20 | 10.45 | 0.00 | 0.00% | 0 | 14 | 0.57 | -0.95 | 0.02 | 0.00 | 6/4/2025 | 6/20/2025 3:59:59 PM EST |
| 40.00 | 11.60 | 12.50 | 11.90 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.98 | 0.01 | 0.00 | 5/29/2025 | 6/20/2025 3:59:59 PM EST |
| 42.50 | 14.00 | 14.80 | 5.70 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 2/25/2025 | 6/20/2025 3:59:59 PM EST |
| 45.00 | 15.70 | 17.90 | 15.60 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 6/20/2025 3:59:59 PM EST |
| 47.50 | 19.10 | 20.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 50.00 | 21.10 | 22.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 55.00 | 25.80 | 28.10 | 23.50 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 6/20/2025 3:59:59 PM EST |
| 60.00 | 31.00 | 33.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST |