Options Chain for BATH & BODY WORKS INC COM (BBWI) - $31.83 as of 7/25/2025 7:57:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.50 | 11.80 | 11.65 | % | 0.58 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:54 PM EST | |||
| 23.00 | 8.50 | 8.90 | 8.70 | % | 0.38 | 0 | 0 | 0.86 | 0.96 | 0.02 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 24.00 | 7.60 | 8.20 | 7.90 | % | 0.33 | 0 | 0 | 0.70 | 0.93 | 0.02 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 25.00 | 6.70 | 7.10 | 6.90 | % | 0.28 | 0 | 0 | 0.61 | 0.90 | 0.03 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 26.00 | 5.80 | 6.20 | 6.00 | % | 0.23 | 0 | 0 | 0.58 | 0.87 | 0.04 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 27.00 | 5.00 | 5.30 | 5.15 | % | 0.19 | 0 | 0 | 0.54 | 0.82 | 0.04 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 28.00 | 4.20 | 4.50 | 4.35 | % | 0.16 | 0 | 0 | 0.54 | 0.77 | 0.05 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 29.00 | 3.50 | 3.70 | 3.60 | % | 0.12 | 0 | 0 | 0.52 | 0.71 | 0.06 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 30.00 | 2.90 | 3.10 | 3.00 | % | 0.10 | 0 | 0 | 0.52 | 0.64 | 0.07 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 31.00 | 2.30 | 2.50 | 2.40 | 2.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.51 | 0.57 | 0.07 | -0.02 | 7/24/2025 | 7/25/2025 3:59:54 PM EST |
| 32.00 | 1.80 | 2.00 | 1.90 | % | 0.06 | 0 | 0 | 0.50 | 0.49 | 0.08 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 33.00 | 1.40 | 1.55 | 1.48 | % | 0.04 | 0 | 0 | 0.49 | 0.42 | 0.07 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 34.00 | 1.05 | 1.15 | 1.10 | 1.11 | +0.01 | +0.91% | 0.03 | 1 | 651 | 0.48 | 0.35 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 3:59:54 PM EST |
| 35.00 | 0.80 | 0.95 | 0.88 | % | 0.03 | 0 | 0 | 0.49 | 0.29 | 0.07 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 36.00 | 0.60 | 0.75 | 0.68 | % | 0.02 | 0 | 0 | 0.49 | 0.23 | 0.06 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 37.00 | 0.40 | 0.55 | 0.48 | % | 0.01 | 0 | 0 | 0.48 | 0.18 | 0.05 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 38.00 | 0.25 | 0.45 | 0.35 | % | 0.01 | 0 | 0 | 0.48 | 0.14 | 0.04 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 39.00 | 0.20 | 0.35 | 0.28 | % | 0.01 | 0 | 0 | 0.49 | 0.11 | 0.04 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 40.00 | 0.10 | 0.30 | 0.20 | % | 0.01 | 0 | 0 | 0.48 | 0.09 | 0.03 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 41.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.55 | 0.06 | 0.02 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 42.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.84 | 0.05 | 0.02 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.92 | 0.03 | 0.01 | 0.00 | 7/25/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.01 | 0.02 | 0.01 | 0.00 | 7/25/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.69 | -0.04 | 0.02 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 24.00 | 0.15 | 0.25 | 0.20 | 0.20 | % | 0.01 | 23,815 | 0 | 0.57 | -0.07 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 3:59:54 PM EST | |
| 25.00 | 0.25 | 0.40 | 0.33 | % | 0.01 | 0 | 0 | 0.58 | -0.10 | 0.03 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 26.00 | 0.35 | 0.50 | 0.43 | 0.51 | % | 0.02 | 8 | 0 | 0.55 | -0.13 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 3:59:54 PM EST | |
| 27.00 | 0.50 | 0.65 | 0.58 | % | 0.02 | 0 | 0 | 0.53 | -0.18 | 0.04 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 28.00 | 0.75 | 0.90 | 0.83 | % | 0.03 | 0 | 0 | 0.53 | -0.23 | 0.05 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 29.00 | 1.00 | 1.15 | 1.08 | 1.15 | % | 0.04 | 1 | 0 | 0.51 | -0.29 | 0.06 | -0.02 | 7/25/2025 | 7/25/2025 3:59:54 PM EST | |
| 30.00 | 1.35 | 1.50 | 1.43 | 1.51 | 0.00 | 0.00% | 0.05 | 0 | 650 | 0.50 | -0.36 | 0.07 | -0.02 | 7/24/2025 | 7/25/2025 3:59:54 PM EST |
| 31.00 | 1.75 | 1.95 | 1.85 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.50 | -0.43 | 0.07 | -0.02 | 7/24/2025 | 7/25/2025 3:59:54 PM EST |
| 32.00 | 2.30 | 2.45 | 2.38 | % | 0.07 | 0 | 0 | 0.49 | -0.51 | 0.08 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 33.00 | 2.85 | 3.10 | 2.98 | % | 0.09 | 0 | 0 | 0.48 | -0.58 | 0.07 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 34.00 | 3.50 | 3.70 | 3.60 | % | 0.11 | 0 | 0 | 0.48 | -0.65 | 0.07 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 35.00 | 4.20 | 4.50 | 4.35 | % | 0.12 | 0 | 0 | 0.49 | -0.71 | 0.07 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 36.00 | 5.00 | 5.30 | 5.15 | % | 0.14 | 0 | 0 | 0.49 | -0.77 | 0.06 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 37.00 | 5.80 | 6.10 | 5.95 | % | 0.16 | 0 | 0 | 0.48 | -0.82 | 0.05 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 38.00 | 6.70 | 7.00 | 6.85 | % | 0.18 | 0 | 0 | 0.46 | -0.86 | 0.04 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 39.00 | 7.60 | 8.20 | 7.90 | % | 0.20 | 0 | 0 | 0.54 | -0.89 | 0.04 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 40.00 | 8.50 | 9.50 | 9.00 | % | 0.23 | 0 | 0 | 0.63 | -0.91 | 0.03 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 41.00 | 9.40 | 10.00 | 9.70 | % | 0.24 | 0 | 0 | 0.51 | -0.94 | 0.02 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 42.00 | 10.40 | 11.00 | 10.70 | % | 0.25 | 0 | 0 | 0.53 | -0.95 | 0.02 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 43.00 | 11.40 | 11.80 | 11.60 | % | 0.27 | 0 | 0 | 0.71 | -0.97 | 0.01 | 0.00 | 7/25/2025 3:59:54 PM EST | |||
| 45.00 | 13.30 | 15.10 | 14.20 | % | 0.32 | 0 | 0 | 0.79 | -0.98 | 0.01 | 0.00 | 7/25/2025 3:59:54 PM EST |