Options Chain for BATH & BODY WORKS INC COM (BBWI) - $28.28 as of 8/4/2025 7:47:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 9.70 | 10.00 | 9.85 | % | 0.52 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 20.00 | 8.70 | 9.00 | 8.85 | % | 0.44 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 21.00 | 7.70 | 8.00 | 7.85 | % | 0.37 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 22.00 | 6.70 | 7.00 | 6.85 | % | 0.31 | 0 | 0 | 1.06 | 0.99 | 0.01 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 22.50 | 6.30 | 6.50 | 6.40 | % | 0.28 | 0 | 0 | 1.08 | 0.99 | 0.01 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 23.00 | 5.80 | 6.10 | 5.95 | 8.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.01 | 0.98 | 0.02 | 0.00 | 7/17/2025 | 8/4/2025 4:00:00 PM EST |
| 23.50 | 5.30 | 5.60 | 5.45 | % | 0.23 | 0 | 0 | 0.94 | 0.96 | 0.03 | -0.01 | 8/4/2025 4:00:00 PM EST | |||
| 24.00 | 4.80 | 5.10 | 4.95 | % | 0.21 | 0 | 0 | 0.65 | 0.94 | 0.03 | -0.01 | 8/4/2025 4:00:00 PM EST | |||
| 24.50 | 4.40 | 4.60 | 4.50 | % | 0.18 | 0 | 0 | 0.87 | 0.91 | 0.04 | -0.01 | 8/4/2025 4:00:00 PM EST | |||
| 25.00 | 3.90 | 4.10 | 4.00 | % | 0.16 | 0 | 0 | 0.58 | 0.89 | 0.05 | -0.02 | 8/4/2025 4:00:00 PM EST | |||
| 25.50 | 3.50 | 3.70 | 3.60 | % | 0.14 | 0 | 0 | 0.62 | 0.85 | 0.06 | -0.02 | 8/4/2025 4:00:00 PM EST | |||
| 26.00 | 3.00 | 3.20 | 3.10 | 5.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.54 | 0.82 | 0.08 | -0.02 | 7/28/2025 | 8/4/2025 4:00:00 PM EST |
| 26.50 | 2.65 | 2.80 | 2.73 | % | 0.10 | 0 | 0 | 0.55 | 0.77 | 0.09 | -0.03 | 8/4/2025 4:00:00 PM EST | |||
| 27.00 | 2.30 | 2.40 | 2.35 | % | 0.09 | 0 | 0 | 0.54 | 0.72 | 0.10 | -0.03 | 8/4/2025 4:00:00 PM EST | |||
| 27.50 | 1.95 | 2.05 | 2.00 | % | 0.07 | 0 | 0 | 0.52 | 0.67 | 0.11 | -0.03 | 8/4/2025 4:00:00 PM EST | |||
| 28.00 | 1.60 | 1.75 | 1.68 | 1.78 | +0.37 | +26.25% | 0.06 | 4 | 2 | 0.51 | 0.61 | 0.12 | -0.03 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 28.50 | 1.35 | 1.45 | 1.40 | % | 0.05 | 0 | 0 | 0.51 | 0.55 | 0.13 | -0.03 | 8/4/2025 4:00:00 PM EST | |||
| 29.00 | 1.05 | 1.20 | 1.13 | 1.28 | -0.12 | -8.58% | 0.04 | 6 | 5 | 0.50 | 0.48 | 0.13 | -0.03 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 29.50 | 0.85 | 0.95 | 0.90 | 1.02 | % | 0.03 | 4 | 0 | 0.49 | 0.42 | 0.13 | -0.03 | 8/4/2025 | 8/4/2025 4:00:00 PM EST | |
| 30.00 | 0.60 | 0.75 | 0.68 | 0.75 | +0.22 | +41.51% | 0.02 | 47 | 111 | 0.46 | 0.36 | 0.13 | -0.03 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 30.50 | 0.50 | 0.60 | 0.55 | 0.61 | % | 0.02 | 15 | 0 | 0.48 | 0.30 | 0.12 | -0.03 | 8/4/2025 | 8/4/2025 4:00:00 PM EST | |
| 31.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.08 | +25.00% | 0.01 | 14 | 199 | 0.46 | 0.24 | 0.11 | -0.03 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 31.50 | 0.25 | 0.35 | 0.30 | 0.35 | % | 0.01 | 1 | 0 | 0.46 | 0.19 | 0.10 | -0.02 | 8/4/2025 | 8/4/2025 4:00:00 PM EST | |
| 32.00 | 0.20 | 0.30 | 0.25 | 0.28 | +0.09 | +47.37% | 0.01 | 15 | 42 | 0.47 | 0.15 | 0.08 | -0.02 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 32.50 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.46 | 0.12 | 0.07 | -0.02 | 8/4/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.02 | +15.39% | 0.00 | 14 | 170 | 0.51 | 0.09 | 0.06 | -0.01 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 33.50 | 0.00 | 0.15 | 0.08 | 0.10 | % | 0.00 | 1 | 0 | 0.55 | 0.07 | 0.05 | -0.01 | 8/4/2025 | 8/4/2025 4:00:00 PM EST | |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.54 | 0.05 | 0.04 | -0.01 | 8/1/2025 | 8/4/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.74 | 0.03 | 0.02 | -0.01 | 8/1/2025 | 8/4/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.81 | 0.01 | 0.01 | 0.00 | 7/30/2025 | 8/4/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.01 | 0.01 | 0.00 | 7/21/2025 | 8/4/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/4/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 42.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 43.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.90 | -0.01 | 0.01 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.27 | -0.01 | 0.01 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.20 | -0.02 | 0.02 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 23.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.72 | -0.04 | 0.03 | -0.01 | 8/4/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.67 | -0.06 | 0.03 | -0.01 | 8/4/2025 4:00:00 PM EST | |||
| 24.50 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 0.55 | -0.09 | 0.04 | -0.01 | 8/4/2025 4:00:00 PM EST | |||
| 25.00 | 0.15 | 0.25 | 0.20 | 0.16 | -0.21 | -56.76% | 0.01 | 18 | 6,748 | 0.54 | -0.11 | 0.05 | -0.02 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 25.50 | 0.20 | 0.30 | 0.25 | % | 0.01 | 0 | 0 | 0.52 | -0.15 | 0.06 | -0.02 | 8/4/2025 4:00:00 PM EST | |||
| 26.00 | 0.30 | 0.40 | 0.35 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 580 | 0.52 | -0.18 | 0.08 | -0.02 | 8/1/2025 | 8/4/2025 4:00:00 PM EST |
| 26.50 | 0.35 | 0.50 | 0.43 | 0.40 | % | 0.02 | 22 | 0 | 0.50 | -0.23 | 0.09 | -0.03 | 8/4/2025 | 8/4/2025 4:00:00 PM EST | |
| 27.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.06 | -10.72% | 0.02 | 37 | 131 | 0.49 | -0.28 | 0.10 | -0.03 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 27.50 | 0.65 | 0.75 | 0.70 | 0.70 | % | 0.03 | 4 | 0 | 0.49 | -0.33 | 0.11 | -0.03 | 8/4/2025 | 8/4/2025 4:00:00 PM EST | |
| 28.00 | 0.85 | 0.95 | 0.90 | 0.80 | -0.45 | -36.00% | 0.03 | 4 | 1,001 | 0.49 | -0.39 | 0.12 | -0.03 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 28.50 | 1.05 | 1.15 | 1.10 | 0.95 | % | 0.04 | 3 | 0 | 0.47 | -0.45 | 0.13 | -0.03 | 8/4/2025 | 8/4/2025 4:00:00 PM EST | |
| 29.00 | 1.30 | 1.40 | 1.35 | 1.30 | -0.55 | -29.73% | 0.05 | 1 | 111 | 0.47 | -0.52 | 0.13 | -0.03 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 29.50 | 1.60 | 1.70 | 1.65 | % | 0.06 | 0 | 0 | 0.47 | -0.58 | 0.13 | -0.03 | 8/4/2025 4:00:00 PM EST | |||
| 30.00 | 1.90 | 2.00 | 1.95 | 1.75 | -0.10 | -5.41% | 0.07 | 60 | 121 | 0.46 | -0.64 | 0.13 | -0.03 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 30.50 | 2.25 | 2.35 | 2.30 | 2.30 | % | 0.08 | 19 | 0 | 0.46 | -0.70 | 0.12 | -0.03 | 8/4/2025 | 8/4/2025 4:00:00 PM EST | |
| 31.00 | 2.60 | 2.75 | 2.68 | 2.50 | -0.90 | -26.48% | 0.09 | 10 | 69 | 0.45 | -0.76 | 0.11 | -0.03 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 31.50 | 3.00 | 3.20 | 3.10 | 2.80 | % | 0.10 | 19 | 0 | 0.45 | -0.81 | 0.10 | -0.02 | 8/4/2025 | 8/4/2025 4:00:00 PM EST | |
| 32.00 | 3.40 | 3.60 | 3.50 | 3.30 | -0.80 | -19.52% | 0.11 | 3 | 139 | 0.44 | -0.85 | 0.08 | -0.02 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 32.50 | 3.90 | 4.10 | 4.00 | 3.80 | % | 0.12 | 4 | 0 | 0.46 | -0.88 | 0.07 | -0.02 | 8/4/2025 | 8/4/2025 4:00:00 PM EST | |
| 33.00 | 4.30 | 4.50 | 4.40 | 4.00 | -0.87 | -17.87% | 0.13 | 5 | 150 | 0.42 | -0.91 | 0.06 | -0.01 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 33.50 | 4.80 | 5.00 | 4.90 | % | 0.15 | 0 | 0 | 0.77 | -0.93 | 0.05 | -0.01 | 8/4/2025 4:00:00 PM EST | |||
| 34.00 | 5.20 | 5.50 | 5.35 | 2.10 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.75 | -0.95 | 0.04 | -0.01 | 7/9/2025 | 8/4/2025 4:00:00 PM EST |
| 35.00 | 6.20 | 6.40 | 6.30 | 5.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.83 | -0.97 | 0.02 | -0.01 | 7/30/2025 | 8/4/2025 4:00:00 PM EST |
| 36.00 | 7.10 | 7.40 | 7.25 | 3.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.91 | -0.99 | 0.01 | 0.00 | 7/8/2025 | 8/4/2025 4:00:00 PM EST |
| 37.00 | 8.20 | 8.40 | 8.30 | 4.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.61 | -0.99 | 0.01 | 0.00 | 7/8/2025 | 8/4/2025 4:00:00 PM EST |
| 38.00 | 9.10 | 9.40 | 9.25 | 5.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 8/4/2025 4:00:00 PM EST |
| 39.00 | 10.10 | 10.40 | 10.25 | % | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 40.00 | 11.10 | 11.50 | 11.30 | % | 0.28 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 41.00 | 12.10 | 12.50 | 12.30 | % | 0.30 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 42.00 | 13.10 | 13.40 | 13.25 | % | 0.32 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 43.00 | 14.10 | 14.50 | 14.30 | 11.07 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 8/4/2025 4:00:00 PM EST |
| 45.00 | 16.10 | 16.40 | 16.25 | % | 0.36 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST |