Options Chain for BATH & BODY WORKS INC COM (BBWI) - $28.60 as of 8/13/2025 7:08:10 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 | 9.30 | 11.20 | 10.25 | % | 0.54 | 0 | 0 | 1.44 | 0.99 | 0.01 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 20.00 | 9.50 | 10.20 | 9.85 | % | 0.49 | 0 | 0 | 0.97 | 0.98 | 0.01 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 21.00 | 8.50 | 8.80 | 8.65 | % | 0.41 | 0 | 0 | 0.88 | 0.95 | 0.02 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 22.00 | 7.60 | 8.00 | 7.80 | % | 0.35 | 0 | 0 | 0.84 | 0.93 | 0.02 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 23.00 | 6.70 | 7.00 | 6.85 | % | 0.30 | 0 | 0 | 0.59 | 0.90 | 0.03 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 24.00 | 5.80 | 6.10 | 5.95 | % | 0.25 | 0 | 0 | 0.57 | 0.86 | 0.04 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 25.00 | 5.00 | 5.30 | 5.15 | % | 0.21 | 0 | 0 | 0.58 | 0.82 | 0.04 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 26.00 | 4.20 | 4.50 | 4.35 | % | 0.17 | 0 | 0 | 0.55 | 0.77 | 0.05 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 27.00 | 3.50 | 3.80 | 3.65 | % | 0.14 | 0 | 0 | 0.55 | 0.71 | 0.06 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 28.00 | 2.95 | 3.10 | 3.03 | % | 0.11 | 0 | 0 | 0.54 | 0.65 | 0.06 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 29.00 | 2.40 | 2.55 | 2.48 | 1.79 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.54 | 0.58 | 0.07 | -0.02 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 30.00 | 1.90 | 2.05 | 1.98 | % | 0.07 | 0 | 0 | 0.53 | 0.51 | 0.07 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 31.00 | 1.45 | 1.65 | 1.55 | % | 0.05 | 0 | 0 | 0.52 | 0.43 | 0.07 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 32.00 | 1.15 | 1.30 | 1.23 | 1.12 | % | 0.04 | 12 | 0 | 0.52 | 0.36 | 0.07 | -0.02 | 8/13/2025 | 8/13/2025 3:59:55 PM EST | |
| 33.00 | 0.85 | 1.00 | 0.93 | 0.86 | % | 0.03 | 20 | 0 | 0.52 | 0.30 | 0.07 | -0.02 | 8/13/2025 | 8/13/2025 3:59:55 PM EST | |
| 34.00 | 0.60 | 0.75 | 0.68 | 0.65 | +0.15 | +30.00% | 0.02 | 32 | 20 | 0.51 | 0.24 | 0.06 | -0.02 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 35.00 | 0.45 | 0.60 | 0.53 | 0.49 | % | 0.02 | 4 | 0 | 0.51 | 0.19 | 0.05 | -0.02 | 8/13/2025 | 8/13/2025 3:59:55 PM EST | |
| 36.00 | 0.30 | 0.45 | 0.38 | 0.37 | % | 0.01 | 14 | 0 | 0.50 | 0.15 | 0.04 | -0.01 | 8/13/2025 | 8/13/2025 3:59:55 PM EST | |
| 37.00 | 0.20 | 0.35 | 0.28 | 0.27 | % | 0.01 | 10 | 0 | 0.50 | 0.12 | 0.04 | -0.01 | 8/13/2025 | 8/13/2025 3:59:55 PM EST | |
| 38.00 | 0.15 | 0.30 | 0.23 | % | 0.01 | 0 | 0 | 0.51 | 0.09 | 0.03 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 39.00 | 0.10 | 0.25 | 0.18 | % | 0.00 | 0 | 0 | 0.49 | 0.07 | 0.03 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.90 | 0.05 | 0.02 | -0.01 | 8/13/2025 3:59:55 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.07 | -0.01 | 0.01 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.18 | -0.02 | 0.01 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 21.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.67 | -0.05 | 0.02 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 22.00 | 0.15 | 0.25 | 0.20 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.61 | -0.07 | 0.02 | -0.01 | 8/8/2025 | 8/13/2025 3:59:55 PM EST |
| 23.00 | 0.25 | 0.35 | 0.30 | % | 0.01 | 0 | 0 | 0.57 | -0.10 | 0.03 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 24.00 | 0.35 | 0.50 | 0.43 | % | 0.02 | 0 | 0 | 0.58 | -0.14 | 0.04 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 25.00 | 0.55 | 0.70 | 0.63 | 0.92 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.58 | -0.18 | 0.04 | -0.02 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 26.00 | 0.75 | 0.90 | 0.83 | % | 0.03 | 0 | 0 | 0.56 | -0.23 | 0.05 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 27.00 | 1.05 | 1.20 | 1.13 | 1.22 | -0.41 | -25.16% | 0.04 | 1 | 1 | 0.56 | -0.29 | 0.06 | -0.02 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 28.00 | 1.40 | 1.60 | 1.50 | 2.12 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.55 | -0.35 | 0.06 | -0.02 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 29.00 | 1.85 | 2.00 | 1.93 | % | 0.07 | 0 | 0 | 0.55 | -0.42 | 0.07 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 30.00 | 2.35 | 2.55 | 2.45 | % | 0.08 | 0 | 0 | 0.54 | -0.49 | 0.07 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 31.00 | 2.95 | 3.10 | 3.03 | % | 0.10 | 0 | 0 | 0.54 | -0.57 | 0.07 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 32.00 | 3.60 | 3.80 | 3.70 | % | 0.12 | 0 | 0 | 0.54 | -0.64 | 0.07 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 33.00 | 4.30 | 4.50 | 4.40 | % | 0.13 | 0 | 0 | 0.54 | -0.70 | 0.07 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 34.00 | 5.10 | 5.30 | 5.20 | % | 0.15 | 0 | 0 | 0.54 | -0.76 | 0.06 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 35.00 | 5.90 | 6.10 | 6.00 | % | 0.17 | 0 | 0 | 0.54 | -0.81 | 0.05 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 36.00 | 6.80 | 7.00 | 6.90 | % | 0.19 | 0 | 0 | 0.55 | -0.85 | 0.04 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 37.00 | 7.70 | 7.90 | 7.80 | % | 0.21 | 0 | 0 | 0.54 | -0.88 | 0.04 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 38.00 | 8.60 | 8.80 | 8.70 | % | 0.23 | 0 | 0 | 0.57 | -0.91 | 0.03 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 39.00 | 9.10 | 9.80 | 9.45 | % | 0.24 | 0 | 0 | 0.40 | -0.93 | 0.03 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 40.00 | 10.50 | 10.80 | 10.65 | % | 0.27 | 0 | 0 | 0.98 | -0.95 | 0.02 | -0.01 | 8/13/2025 3:59:55 PM EST |