Options Chain for BATH & BODY WORKS INC COM (BBWI) - $32.77 as of 7/22/2025 7:08:16 AM 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 | 13.30 | 13.60 | 13.45 | % | 0.71 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 20.00 | 12.30 | 12.60 | 12.45 | % | 0.62 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 21.00 | 11.30 | 11.60 | 11.45 | % | 0.55 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 22.00 | 10.30 | 11.70 | 11.00 | % | 0.50 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 22.50 | 9.80 | 10.10 | 9.95 | % | 0.44 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 23.00 | 8.90 | 9.60 | 9.25 | % | 0.40 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 24.00 | 8.30 | 8.60 | 8.45 | % | 0.35 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 25.00 | 7.20 | 7.60 | 7.40 | % | 0.30 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 26.00 | 6.40 | 6.60 | 6.50 | % | 0.25 | 0 | 0 | 0.72 | 0.99 | 0.01 | -0.01 | 7/21/2025 3:59:48 PM EST | |||
| 27.00 | 5.40 | 5.70 | 5.55 | % | 0.21 | 0 | 0 | 0.62 | 0.97 | 0.02 | -0.01 | 7/21/2025 3:59:48 PM EST | |||
| 27.50 | 4.90 | 5.20 | 5.05 | % | 0.18 | 0 | 0 | 0.66 | 0.95 | 0.03 | -0.01 | 7/21/2025 3:59:48 PM EST | |||
| 28.00 | 4.40 | 4.70 | 4.55 | % | 0.16 | 0 | 0 | 0.60 | 0.93 | 0.04 | -0.01 | 7/21/2025 3:59:48 PM EST | |||
| 28.50 | 4.00 | 4.30 | 4.15 | % | 0.15 | 0 | 0 | 0.56 | 0.90 | 0.05 | -0.02 | 7/21/2025 3:59:48 PM EST | |||
| 29.00 | 2.60 | 4.70 | 3.65 | 4.31 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.53 | 0.87 | 0.06 | -0.02 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 29.50 | 3.10 | 3.30 | 3.20 | % | 0.11 | 0 | 0 | 0.47 | 0.84 | 0.07 | -0.02 | 7/21/2025 3:59:48 PM EST | |||
| 30.00 | 2.45 | 2.90 | 2.68 | 2.68 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.38 | 0.79 | 0.09 | -0.03 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 30.50 | 2.35 | 2.50 | 2.43 | % | 0.08 | 0 | 0 | 0.46 | 0.75 | 0.10 | -0.03 | 7/21/2025 3:59:48 PM EST | |||
| 31.00 | 2.00 | 2.15 | 2.08 | 1.48 | 0.00 | 0.00% | 0.07 | 0 | 365 | 0.46 | 0.69 | 0.11 | -0.03 | 7/18/2025 | 7/21/2025 3:59:48 PM EST |
| 31.50 | 1.65 | 1.80 | 1.73 | % | 0.05 | 0 | 0 | 0.44 | 0.63 | 0.12 | -0.03 | 7/21/2025 3:59:48 PM EST | |||
| 32.00 | 1.35 | 1.55 | 1.45 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.42 | 0.57 | 0.13 | -0.03 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 32.50 | 1.10 | 1.20 | 1.15 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | 0.50 | 0.13 | -0.03 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 33.00 | 0.85 | 0.95 | 0.90 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.41 | 0.43 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 33.50 | 0.65 | 0.80 | 0.73 | % | 0.02 | 0 | 0 | 0.41 | 0.37 | 0.13 | -0.03 | 7/21/2025 3:59:48 PM EST | |||
| 34.00 | 0.50 | 0.60 | 0.55 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.41 | 0.30 | 0.13 | -0.03 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 34.50 | 0.35 | 0.50 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.41 | 0.25 | 0.12 | -0.03 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 35.00 | 0.30 | 0.40 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.42 | 0.20 | 0.10 | -0.02 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 35.50 | 0.20 | 0.30 | 0.25 | % | 0.01 | 0 | 0 | 0.41 | 0.15 | 0.09 | -0.02 | 7/21/2025 3:59:48 PM EST | |||
| 36.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.41 | 0.12 | 0.08 | -0.02 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 36.50 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.39 | 0.09 | 0.06 | -0.01 | 7/21/2025 3:59:48 PM EST | |||
| 37.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.44 | 0.07 | 0.05 | -0.01 | 7/21/2025 3:59:48 PM EST | |||
| 38.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | 0.03 | 0.03 | -0.01 | 7/3/2025 | 7/21/2025 3:59:48 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.92 | 0.02 | 0.02 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.00 | 0.01 | 0.01 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.54 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.14 | -0.01 | 0.01 | -0.01 | 7/16/2025 | 7/21/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.77 | -0.03 | 0.02 | -0.01 | 7/18/2025 | 7/21/2025 3:59:48 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.56 | -0.05 | 0.03 | -0.01 | 7/21/2025 3:59:48 PM EST | |||
| 28.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.51 | -0.07 | 0.04 | -0.01 | 7/15/2025 | 7/21/2025 3:59:48 PM EST |
| 28.50 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 0.45 | -0.10 | 0.05 | -0.02 | 7/21/2025 3:59:48 PM EST | |||
| 29.00 | 0.15 | 0.25 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.44 | -0.13 | 0.06 | -0.02 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 29.50 | 0.20 | 0.30 | 0.25 | % | 0.01 | 0 | 0 | 0.42 | -0.16 | 0.07 | -0.02 | 7/21/2025 3:59:48 PM EST | |||
| 30.00 | 0.30 | 0.35 | 0.33 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.41 | -0.21 | 0.09 | -0.03 | 7/18/2025 | 7/21/2025 3:59:48 PM EST |
| 30.50 | 0.40 | 0.55 | 0.48 | % | 0.02 | 0 | 0 | 0.42 | -0.25 | 0.10 | -0.03 | 7/21/2025 3:59:48 PM EST | |||
| 31.00 | 0.55 | 0.65 | 0.60 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.41 | -0.31 | 0.11 | -0.03 | 7/17/2025 | 7/21/2025 3:59:48 PM EST |
| 31.50 | 0.70 | 0.80 | 0.75 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | -0.37 | 0.12 | -0.03 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 32.00 | 0.90 | 1.00 | 0.95 | 1.49 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.39 | -0.43 | 0.13 | -0.03 | 7/18/2025 | 7/21/2025 3:59:48 PM EST |
| 32.50 | 1.15 | 1.25 | 1.20 | % | 0.04 | 0 | 0 | 0.39 | -0.50 | 0.13 | -0.03 | 7/21/2025 3:59:48 PM EST | |||
| 33.00 | 1.40 | 1.55 | 1.48 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.39 | -0.57 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 33.50 | 1.70 | 1.85 | 1.78 | % | 0.05 | 0 | 0 | 0.37 | -0.63 | 0.13 | -0.03 | 7/21/2025 3:59:48 PM EST | |||
| 34.00 | 2.05 | 2.20 | 2.13 | 2.61 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.37 | -0.70 | 0.13 | -0.03 | 7/18/2025 | 7/21/2025 3:59:48 PM EST |
| 34.50 | 2.40 | 2.55 | 2.48 | % | 0.07 | 0 | 0 | 0.37 | -0.75 | 0.12 | -0.03 | 7/21/2025 3:59:48 PM EST | |||
| 35.00 | 2.80 | 3.00 | 2.90 | % | 0.08 | 0 | 0 | 0.37 | -0.80 | 0.10 | -0.02 | 7/21/2025 3:59:48 PM EST | |||
| 35.50 | 3.20 | 3.40 | 3.30 | % | 0.09 | 0 | 0 | 0.35 | -0.85 | 0.09 | -0.02 | 7/21/2025 3:59:48 PM EST | |||
| 36.00 | 3.60 | 4.50 | 4.05 | 4.60 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.60 | -0.88 | 0.08 | -0.02 | 7/18/2025 | 7/21/2025 3:59:48 PM EST |
| 36.50 | 4.10 | 4.30 | 4.20 | % | 0.12 | 0 | 0 | 0.52 | -0.91 | 0.06 | -0.01 | 7/21/2025 3:59:48 PM EST | |||
| 37.00 | 4.50 | 4.80 | 4.65 | % | 0.13 | 0 | 0 | 0.50 | -0.93 | 0.05 | -0.01 | 7/21/2025 3:59:48 PM EST | |||
| 38.00 | 5.50 | 6.20 | 5.85 | 7.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.57 | -0.97 | 0.03 | -0.01 | 7/16/2025 | 7/21/2025 3:59:48 PM EST |
| 39.00 | 6.50 | 7.50 | 7.00 | % | 0.18 | 0 | 0 | 0.63 | -0.98 | 0.02 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 40.00 | 7.50 | 8.30 | 7.90 | % | 0.20 | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 41.00 | 8.50 | 8.80 | 8.65 | % | 0.21 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 42.00 | 9.50 | 9.70 | 9.60 | % | 0.23 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 43.00 | 10.50 | 10.80 | 10.65 | % | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 45.00 | 12.50 | 14.00 | 13.25 | % | 0.29 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST |