Options Chain for BATH & BODY WORKS INC COM (BBWI) - $29.21 as of 8/29/2025 8:17:24 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 | 9.80 | 10.80 | 10.30 | % | 0.54 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 20.00 | 9.10 | 9.70 | 9.40 | % | 0.47 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 20.50 | 8.60 | 8.90 | 8.75 | % | 0.43 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 21.00 | 8.10 | 8.70 | 8.40 | % | 0.40 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 21.50 | 7.60 | 8.00 | 7.80 | % | 0.36 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 22.00 | 7.10 | 7.50 | 7.30 | % | 0.33 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 22.50 | 6.60 | 7.80 | 7.20 | % | 0.32 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 23.00 | 6.20 | 6.40 | 6.30 | % | 0.27 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 23.50 | 5.70 | 5.90 | 5.80 | % | 0.25 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 24.00 | 5.20 | 5.40 | 5.30 | % | 0.22 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 24.50 | 4.70 | 5.80 | 5.25 | % | 0.21 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 25.00 | 4.20 | 5.60 | 4.90 | % | 0.20 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 25.50 | 3.60 | 3.90 | 3.75 | 6.30 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.77 | 0.99 | 0.01 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 26.00 | 3.20 | 4.30 | 3.75 | % | 0.14 | 0 | 0 | 1.67 | 0.99 | 0.02 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 26.50 | 2.70 | 2.85 | 2.78 | 2.60 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.53 | 0.97 | 0.04 | -0.01 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 27.00 | 2.25 | 2.35 | 2.30 | 2.35 | +0.10 | +4.45% | 0.09 | 39 | 113 | 0.45 | 0.93 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 27.50 | 1.80 | 1.90 | 1.85 | 1.78 | -3.02 | -62.92% | 0.07 | 2 | 1 | 0.39 | 0.88 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 28.00 | 1.35 | 1.45 | 1.40 | 1.66 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.36 | 0.80 | 0.18 | -0.03 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 28.50 | 1.00 | 1.10 | 1.05 | 1.05 | -0.25 | -19.24% | 0.04 | 12 | 4 | 0.38 | 0.70 | 0.23 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 29.00 | 0.65 | 0.75 | 0.70 | 0.75 | +0.13 | +20.97% | 0.02 | 1,161 | 70 | 0.35 | 0.58 | 0.27 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 29.50 | 0.40 | 0.50 | 0.45 | 0.51 | -0.13 | -20.32% | 0.02 | 16 | 63 | 0.35 | 0.44 | 0.28 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 30.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.24 | -48.98% | 0.01 | 16 | 1,722 | 0.35 | 0.31 | 0.25 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 30.50 | 0.10 | 0.20 | 0.15 | 0.18 | -0.32 | -64.00% | 0.00 | 77 | 84 | 0.34 | 0.21 | 0.20 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 31.00 | 0.05 | 0.15 | 0.10 | 0.23 | +0.13 | +130.00% | 0.00 | 1 | 75 | 0.37 | 0.14 | 0.15 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 31.50 | 0.05 | 0.15 | 0.10 | 0.07 | -0.13 | -65.00% | 0.00 | 1 | 4,539 | 0.43 | 0.09 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 32.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 32 | 2,768 | 0.47 | 0.06 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.74 | 0.02 | 0.04 | -0.01 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | -1.35 | -96.43% | 0.00 | 2 | 138 | 0.53 | 0.02 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 33.50 | 0.00 | 0.75 | 0.38 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.31 | 0.00 | 0.01 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 768 | 0.63 | 0.00 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 34.50 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.53 | -96.37% | 0.00 | 5 | 219 | 0.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 35.50 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 36.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 38.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 38.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 39.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 39.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 3:59:53 PM EST |
| 40.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 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 | 3.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 20.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 27,279 | 1.28 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:53 PM EST |
| 21.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:53 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24,456 | 0.83 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.75 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.68 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.61 | -0.01 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.29 | -0.01 | 0.02 | -0.01 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 26.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.63 | -0.03 | 0.04 | -0.01 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 201 | 0.48 | -0.07 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 27.50 | 0.05 | 0.65 | 0.35 | 0.10 | -0.13 | -56.53% | 0.01 | 13 | 27 | 0.39 | -0.12 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 28.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.19 | -51.36% | 0.01 | 22 | 59 | 0.38 | -0.20 | 0.18 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 28.50 | 0.25 | 0.30 | 0.28 | 0.30 | -0.10 | -25.00% | 0.01 | 38 | 35 | 0.36 | -0.30 | 0.23 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 29.00 | 0.45 | 0.50 | 0.48 | 0.46 | -0.19 | -29.24% | 0.02 | 24 | 55 | 0.36 | -0.42 | 0.27 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 29.50 | 0.70 | 0.80 | 0.75 | 0.80 | +0.11 | +15.95% | 0.03 | 17 | 15 | 0.38 | -0.56 | 0.28 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 30.00 | 1.00 | 1.10 | 1.05 | 0.95 | -0.55 | -36.67% | 0.04 | 44 | 1,310 | 0.36 | -0.69 | 0.25 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 30.50 | 1.40 | 1.50 | 1.45 | 1.37 | -0.51 | -27.13% | 0.05 | 2 | 4 | 0.38 | -0.79 | 0.20 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 31.00 | 1.80 | 1.95 | 1.88 | 2.51 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.37 | -0.86 | 0.15 | -0.03 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 31.50 | 2.25 | 2.45 | 2.35 | 2.08 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.56 | -0.91 | 0.10 | -0.02 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 32.00 | 2.75 | 2.85 | 2.80 | 2.63 | -0.47 | -15.17% | 0.09 | 30 | 326 | 0.52 | -0.94 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 32.50 | 3.20 | 3.40 | 3.30 | 2.30 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.65 | -0.98 | 0.04 | -0.01 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 33.00 | 3.70 | 3.90 | 3.80 | 3.75 | +1.35 | +56.25% | 0.12 | 6 | 17 | 0.71 | -0.98 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 33.50 | 4.20 | 4.40 | 4.30 | 2.74 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.77 | -1.00 | 0.01 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 34.00 | 4.60 | 6.10 | 5.35 | 3.10 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.84 | -1.00 | 0.01 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 34.50 | 5.20 | 6.30 | 5.75 | 3.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 35.00 | 5.70 | 6.00 | 5.85 | % | 0.17 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 35.50 | 6.20 | 7.40 | 6.80 | % | 0.19 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 36.00 | 6.70 | 7.90 | 7.30 | 4.50 | 0.00 | 0.00% | 0.20 | 0 | 10 | 2.00 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 36.50 | 7.20 | 8.40 | 7.80 | 4.95 | 0.00 | 0.00% | 0.21 | 0 | 10 | 2.07 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 37.00 | 7.60 | 9.10 | 8.35 | % | 0.23 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 37.50 | 8.20 | 9.60 | 8.90 | % | 0.24 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 38.00 | 8.70 | 10.50 | 9.60 | 8.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:53 PM EST |
| 38.50 | 9.10 | 11.20 | 10.15 | % | 0.26 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 39.00 | 9.70 | 11.10 | 10.40 | % | 0.27 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 39.50 | 10.10 | 11.60 | 10.85 | % | 0.27 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 40.00 | 10.70 | 12.70 | 11.70 | % | 0.29 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 40.50 | 11.20 | 12.30 | 11.75 | % | 0.29 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 41.00 | 11.70 | 12.80 | 12.25 | 11.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:53 PM EST |
| 42.00 | 12.70 | 14.30 | 13.50 | % | 0.32 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 43.00 | 13.70 | 15.50 | 14.60 | 13.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:53 PM EST |
| 45.00 | 15.70 | 17.70 | 16.70 | 15.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:53 PM EST |