Options Chain for BATH & BODY WORKS INC COM (BBWI) - $31.01 as of 7/29/2025 3:07:13 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 | 15.80 | 15.90 | 15.85 | 18.90 | 0.00 | 0.00% | 1.06 | 0 | 5 | 1.13 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 1:58:56 PM EST |
| 17.50 | 13.30 | 13.50 | 13.40 | 10.50 | 0.00 | 0.00% | 0.77 | 0 | 20 | 0.88 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 1:58:56 PM EST |
| 20.00 | 10.80 | 11.00 | 10.90 | 13.30 | 0.00 | 0.00% | 0.55 | 0 | 8 | 0.68 | 0.97 | 0.01 | 0.00 | 7/22/2025 | 7/29/2025 1:58:56 PM EST |
| 22.50 | 8.40 | 8.60 | 8.50 | 6.45 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.60 | 0.93 | 0.02 | -0.01 | 6/20/2025 | 7/29/2025 1:58:56 PM EST |
| 25.00 | 6.20 | 6.40 | 6.30 | 6.60 | 0.00 | 0.00% | 0.25 | 0 | 159 | 0.56 | 0.86 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 27.50 | 4.20 | 4.40 | 4.30 | 5.65 | 0.00 | 0.00% | 0.16 | 0 | 67 | 0.53 | 0.75 | 0.05 | -0.02 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 30.00 | 2.65 | 2.80 | 2.73 | 2.75 | -0.05 | -1.79% | 0.09 | 8 | 2,142 | 0.51 | 0.60 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 32.50 | 1.50 | 1.65 | 1.58 | 1.60 | -0.35 | -17.95% | 0.05 | 4 | 1,719 | 0.49 | 0.42 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 35.00 | 0.75 | 0.90 | 0.83 | 0.85 | -0.07 | -7.61% | 0.02 | 59 | 12,771 | 0.49 | 0.27 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 37.50 | 0.40 | 0.50 | 0.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 295 | 0.49 | 0.17 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 40.00 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 497 | 0.50 | 0.10 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 42.50 | 0.10 | 0.25 | 0.18 | 0.15 | +0.03 | +25.00% | 0.00 | 10 | 138 | 0.53 | 0.06 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.62 | 0.03 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.65 | 0.02 | 0.01 | 0.00 | 6/4/2025 | 7/29/2025 1:58:56 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.71 | 0.01 | 0.00 | 0.00 | 6/4/2025 | 7/29/2025 1:58:56 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.77 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/29/2025 1:58:56 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.28 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:56 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.90 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 1:58:56 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.68 | -0.03 | 0.01 | 0.00 | 7/18/2025 | 7/29/2025 1:58:56 PM EST |
| 22.50 | 0.15 | 0.25 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 687 | 0.59 | -0.07 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 25.00 | 0.45 | 0.55 | 0.50 | 0.49 | +0.04 | +8.89% | 0.02 | 1 | 595 | 0.56 | -0.14 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 27.50 | 0.95 | 1.10 | 1.03 | 0.95 | -0.05 | -5.00% | 0.04 | 25 | 634 | 0.53 | -0.25 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 30.00 | 1.85 | 2.00 | 1.93 | 1.75 | -0.10 | -5.41% | 0.06 | 1 | 564 | 0.50 | -0.40 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 32.50 | 3.20 | 3.40 | 3.30 | 3.20 | +0.20 | +6.67% | 0.10 | 12 | 337 | 0.48 | -0.58 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 35.00 | 4.90 | 5.20 | 5.05 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 308 | 0.48 | -0.73 | 0.06 | -0.02 | 7/23/2025 | 7/29/2025 1:58:56 PM EST |
| 37.50 | 7.10 | 7.30 | 7.20 | 8.10 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.48 | -0.83 | 0.04 | -0.01 | 6/30/2025 | 7/29/2025 1:58:56 PM EST |
| 40.00 | 9.30 | 9.50 | 9.40 | 9.00 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.46 | -0.90 | 0.03 | -0.01 | 7/17/2025 | 7/29/2025 1:58:56 PM EST |
| 42.50 | 11.70 | 11.90 | 11.80 | 17.10 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.60 | -0.94 | 0.02 | -0.01 | 6/13/2025 | 7/29/2025 1:58:56 PM EST |
| 45.00 | 14.20 | 14.40 | 14.30 | 14.50 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.64 | -0.97 | 0.01 | 0.00 | 4/28/2025 | 7/29/2025 1:58:56 PM EST |
| 47.50 | 16.70 | 16.90 | 16.80 | 14.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.71 | -0.98 | 0.01 | 0.00 | 5/20/2025 | 7/29/2025 1:58:56 PM EST |
| 50.00 | 19.10 | 19.40 | 19.25 | 19.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:56 PM EST |
| 55.00 | 24.10 | 24.30 | 24.20 | % | 0.44 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 60.00 | 28.90 | 29.50 | 29.20 | % | 0.49 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST |