Options Chain for BATH & BODY WORKS INC COM (BBWI) - $28.68 as of 5/30/2025 6:27:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 8.10 | 11.00 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 20.00 | 6.60 | 10.20 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 21.00 | 5.20 | 7.50 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 22.00 | 6.10 | 6.30 | 6.24 | % | 5,001 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:48 PM EST | |
| 22.50 | 5.60 | 5.80 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 23.00 | 5.00 | 5.30 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 24.00 | 4.00 | 4.30 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 25.00 | 3.10 | 3.30 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 26.00 | 2.10 | 2.35 | 2.15 | -0.40 | -15.69% | 2 | 7 | 0.84 | 0.94 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 27.00 | 1.25 | 1.40 | % | 0 | 0 | 0.56 | 0.78 | 0.21 | -0.03 | 5/30/2025 3:59:48 PM EST | |||
| 28.00 | 0.60 | 0.70 | 0.65 | -0.18 | -21.69% | 8 | 8 | 0.39 | 0.54 | 0.26 | -0.04 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 28.50 | 0.35 | 0.50 | 0.44 | -0.31 | -41.34% | 64 | 18 | 0.39 | 0.41 | 0.25 | -0.04 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 29.00 | 0.20 | 0.30 | 0.26 | -0.24 | -48.00% | 50 | 50 | 0.40 | 0.29 | 0.21 | -0.03 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 29.50 | 0.10 | 0.20 | 0.15 | -0.15 | -50.00% | 2 | 19 | 0.39 | 0.20 | 0.17 | -0.03 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 30.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 63 | 0.40 | 0.13 | 0.12 | -0.02 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 30.50 | 0.00 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 23 | 0.49 | 0.07 | 0.08 | -0.01 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 5 | 18 | 0.56 | 0.04 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 31.50 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 2 | 67 | 0.62 | 0.02 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 32.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 22 | 0.76 | 0.01 | 0.02 | 0.00 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 32.50 | 0.00 | 0.10 | 0.02 | -0.58 | -96.67% | 1 | 21 | 0.74 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 33.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 92 | 0.95 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 33.50 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 38 | 1.72 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 34.00 | 0.00 | 0.95 | 0.28 | 0.00 | 0.00% | 0 | 5 | 1.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:48 PM EST |
| 34.50 | 0.00 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 3,943 | 1.87 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 150 | 1.01 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 35.50 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 294 | 2.01 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 31 | 2.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 36.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 12 | 1.72 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:48 PM EST |
| 37.00 | 0.00 | 0.95 | 0.59 | 0.00 | 0.00% | 0 | 15 | 2.20 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:48 PM EST |
| 37.50 | 0.00 | 0.95 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 56 | 2.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:48 PM EST |
| 38.50 | 0.00 | 0.95 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 39.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:48 PM EST |
| 39.50 | 0.00 | 0.95 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:48 PM EST |
| 41.00 | 0.00 | 0.80 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 42.00 | 0.00 | 0.70 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 43.00 | 0.00 | 0.65 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 44.00 | 0.00 | 0.65 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.95 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.95 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 21.00 | 0.00 | 0.95 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.95 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.95 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 11 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 26.00 | 0.05 | 0.10 | 0.05 | -0.08 | -61.54% | 11 | 440 | 0.43 | -0.06 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 27.00 | 0.20 | 0.30 | 0.23 | -0.02 | -8.00% | 40 | 81 | 0.43 | -0.22 | 0.21 | -0.03 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 28.00 | 0.60 | 0.65 | 0.63 | -0.11 | -14.87% | 43 | 316 | 0.41 | -0.46 | 0.26 | -0.04 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 28.50 | 0.85 | 1.15 | 1.00 | +0.20 | +25.00% | 27 | 30 | 0.43 | -0.59 | 0.25 | -0.04 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 29.00 | 1.20 | 1.35 | 1.26 | +0.47 | +59.50% | 12 | 75 | 0.42 | -0.71 | 0.21 | -0.03 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 29.50 | 1.60 | 1.75 | 1.60 | +0.50 | +45.46% | 1 | 3 | 0.65 | -0.80 | 0.17 | -0.03 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 30.00 | 2.05 | 2.20 | 1.82 | -0.27 | -12.92% | 2 | 59 | 0.71 | -0.87 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 30.50 | 2.40 | 2.65 | 1.60 | 0.00 | 0.00% | 0 | 21 | 0.61 | -0.93 | 0.08 | -0.01 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 31.00 | 2.95 | 3.20 | 2.75 | 0.00 | 0.00% | 0 | 72 | 0.48 | -0.96 | 0.05 | -0.01 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 31.50 | 3.40 | 3.70 | 3.60 | +0.25 | +7.47% | 2 | 23 | 0.96 | -0.98 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 32.00 | 3.90 | 4.20 | 3.50 | 0.00 | 0.00% | 0 | 30 | 0.61 | -0.99 | 0.02 | 0.00 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 32.50 | 4.50 | 4.90 | 2.28 | 0.00 | 0.00% | 0 | 573 | 0.61 | -0.99 | 0.01 | 0.00 | 5/22/2025 | 5/30/2025 3:59:48 PM EST |
| 33.00 | 4.90 | 5.20 | 1.40 | 0.00 | 0.00% | 0 | 5 | 0.74 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:48 PM EST |
| 33.50 | 5.40 | 7.60 | 2.89 | 0.00 | 0.00% | 0 | 124 | 1.25 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:48 PM EST |
| 34.00 | 5.90 | 6.20 | 5.84 | 0.00 | 0.00% | 0 | 13 | 1.08 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 34.50 | 6.40 | 6.70 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.14 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:48 PM EST |
| 35.00 | 6.90 | 7.20 | 2.85 | 0.00 | 0.00% | 0 | 90 | 1.45 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:48 PM EST |
| 35.50 | 7.40 | 7.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 36.00 | 7.90 | 8.20 | 4.15 | 0.00 | 0.00% | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:48 PM EST |
| 36.50 | 8.40 | 10.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 37.00 | 8.90 | 9.20 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 37.50 | 9.40 | 9.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 38.00 | 9.90 | 10.20 | 4.80 | 0.00 | 0.00% | 0 | 38 | 1.53 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:48 PM EST |
| 38.50 | 10.40 | 10.70 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 39.00 | 10.90 | 11.10 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 39.50 | 11.40 | 11.70 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 40.00 | 11.80 | 12.30 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 41.00 | 12.80 | 13.10 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 42.00 | 13.80 | 14.30 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 43.00 | 14.90 | 15.10 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 44.00 | 15.80 | 16.10 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST |