Options Chain for BATH & BODY WORKS INC COM (BBWI) - $31.90 as of 7/15/2025 3:57:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.60 | 15.80 | 14.70 | 9.35 | 0.00 | 0.00% | 0.84 | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/15/2025 3:59:49 PM EST |
| 19.00 | 12.10 | 14.20 | 13.15 | % | 0.69 | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 20.00 | 11.10 | 13.00 | 12.05 | 8.00 | 0.00 | 0.00% | 0.60 | 0 | 1 | 6.32 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/15/2025 3:59:49 PM EST |
| 21.00 | 10.10 | 10.90 | 10.50 | % | 0.50 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 22.00 | 9.10 | 10.10 | 9.60 | % | 0.44 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 22.50 | 8.60 | 10.80 | 9.70 | 6.75 | 0.00 | 0.00% | 0.43 | 0 | 10 | 5.57 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/15/2025 3:59:49 PM EST |
| 23.00 | 8.10 | 10.20 | 9.15 | % | 0.40 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 23.50 | 7.60 | 9.80 | 8.70 | % | 0.37 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 24.00 | 7.10 | 8.60 | 7.85 | % | 0.33 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 24.50 | 6.60 | 8.80 | 7.70 | % | 0.31 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 25.00 | 6.10 | 8.20 | 7.15 | 7.37 | 0.00 | 0.00% | 0.29 | 0 | 22 | 4.35 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/15/2025 3:59:49 PM EST |
| 25.50 | 5.60 | 7.70 | 6.65 | 6.81 | 0.00 | 0.00% | 0.26 | 0 | 8 | 2.92 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/15/2025 3:59:49 PM EST |
| 26.00 | 5.10 | 7.30 | 6.20 | % | 0.24 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 26.50 | 4.60 | 6.70 | 5.65 | 6.24 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/15/2025 3:59:49 PM EST |
| 27.00 | 4.10 | 5.80 | 4.95 | % | 0.18 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 27.50 | 3.30 | 3.80 | 3.55 | 4.12 | -1.40 | -25.37% | 0.13 | 2 | 376 | 1.12 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:49 PM EST |
| 28.00 | 3.00 | 5.30 | 4.15 | 5.80 | 0.00 | 0.00% | 0.15 | 0 | 16 | 3.11 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/15/2025 3:59:49 PM EST |
| 28.50 | 2.40 | 3.60 | 3.00 | 4.40 | 0.00 | 0.00% | 0.11 | 0 | 53 | 1.78 | 0.99 | 0.03 | 0.00 | 7/2/2025 | 7/15/2025 3:59:49 PM EST |
| 29.00 | 2.20 | 4.10 | 3.15 | 2.94 | 0.00 | 0.00% | 0.11 | 0 | 24 | 2.31 | 0.96 | 0.06 | -0.02 | 7/14/2025 | 7/15/2025 3:59:49 PM EST |
| 29.50 | 1.70 | 2.85 | 2.28 | 3.05 | 0.00 | 0.00% | 0.08 | 0 | 61 | 0.84 | 0.91 | 0.12 | -0.03 | 7/1/2025 | 7/15/2025 3:59:49 PM EST |
| 30.00 | 1.25 | 1.40 | 1.33 | 1.55 | -0.33 | -17.56% | 0.04 | 319 | 918 | 0.52 | 0.83 | 0.19 | -0.05 | 7/15/2025 | 7/15/2025 3:59:49 PM EST |
| 30.50 | 0.90 | 1.00 | 0.95 | 1.10 | -2.20 | -66.67% | 0.03 | 1 | 132 | 0.49 | 0.72 | 0.26 | -0.07 | 7/15/2025 | 7/15/2025 3:59:49 PM EST |
| 31.00 | 0.55 | 0.70 | 0.63 | 0.90 | -0.60 | -40.00% | 0.02 | 3 | 108 | 0.48 | 0.57 | 0.30 | -0.08 | 7/15/2025 | 7/15/2025 3:59:49 PM EST |
| 31.50 | 0.30 | 0.40 | 0.35 | 0.41 | -0.26 | -38.81% | 0.01 | 20 | 93 | 0.45 | 0.42 | 0.31 | -0.08 | 7/15/2025 | 7/15/2025 3:59:49 PM EST |
| 32.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.30 | -54.55% | 0.01 | 24 | 58 | 0.44 | 0.28 | 0.27 | -0.07 | 7/15/2025 | 7/15/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.43 | 0.17 | 0.20 | -0.06 | 7/14/2025 | 7/15/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.19 | -76.00% | 0.00 | 9 | 73 | 0.53 | 0.10 | 0.14 | -0.04 | 7/15/2025 | 7/15/2025 3:59:49 PM EST |
| 33.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.63 | 0.05 | 0.08 | -0.02 | 7/14/2025 | 7/15/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.04 | -44.45% | 0.00 | 6 | 106 | 0.61 | 0.03 | 0.05 | -0.01 | 7/15/2025 | 7/15/2025 3:59:49 PM EST |
| 34.50 | 0.00 | 0.50 | 0.25 | 0.03 | % | 0.01 | 2 | 0 | 0.81 | 0.01 | 0.02 | 0.00 | 7/15/2025 | 7/15/2025 3:59:49 PM EST | |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 657 | 0.77 | 0.00 | 0.01 | 0.00 | 7/15/2025 | 7/15/2025 3:59:49 PM EST |
| 35.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2,008 | 1.99 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/15/2025 3:59:49 PM EST |
| 36.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/15/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.30 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/15/2025 3:59:49 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 38.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.43 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/15/2025 3:59:49 PM EST |
| 41.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 41.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 42.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 42.50 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.42 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/15/2025 3:59:49 PM EST |
| 43.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 44.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.01 | 1 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:49 PM EST | |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.35 | +0.32 | +1,066.67% | 0.01 | 1 | 41 | 3.22 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 88 | 1.91 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.25 | % | 0.00 | 1 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:49 PM EST | |
| 23.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 24.50 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.31 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/15/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8,489 | 1.37 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/15/2025 3:59:49 PM EST |
| 25.50 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/15/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.79 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/15/2025 3:59:49 PM EST |
| 26.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/15/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.16 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/15/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 284 | 0.87 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 1 | 65 | 1.01 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:49 PM EST |
| 28.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.12 | -0.01 | 0.03 | 0.00 | 7/7/2025 | 7/15/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.68 | -0.04 | 0.06 | -0.02 | 7/14/2025 | 7/15/2025 3:59:49 PM EST |
| 29.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.49 | -0.09 | 0.12 | -0.03 | 7/14/2025 | 7/15/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 30 | 1,409 | 0.42 | -0.17 | 0.19 | -0.05 | 7/15/2025 | 7/15/2025 3:59:49 PM EST |
| 30.50 | 0.20 | 0.35 | 0.28 | 0.20 | +0.02 | +11.12% | 0.01 | 142 | 130 | 0.45 | -0.28 | 0.26 | -0.07 | 7/15/2025 | 7/15/2025 3:59:49 PM EST |
| 31.00 | 0.35 | 0.45 | 0.40 | 0.30 | +0.04 | +15.39% | 0.01 | 3 | 226 | 0.44 | -0.43 | 0.30 | -0.08 | 7/15/2025 | 7/15/2025 3:59:49 PM EST |
| 31.50 | 0.60 | 0.70 | 0.65 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.43 | -0.58 | 0.31 | -0.08 | 7/14/2025 | 7/15/2025 3:59:49 PM EST |
| 32.00 | 0.95 | 1.05 | 1.00 | 0.80 | +0.27 | +50.95% | 0.03 | 2 | 180 | 0.44 | -0.72 | 0.27 | -0.07 | 7/15/2025 | 7/15/2025 3:59:49 PM EST |
| 32.50 | 1.35 | 1.60 | 1.48 | 0.60 | -0.57 | -48.72% | 0.05 | 2 | 1,106 | 0.44 | -0.83 | 0.20 | -0.06 | 7/15/2025 | 7/15/2025 3:59:49 PM EST |
| 33.00 | 1.80 | 2.10 | 1.95 | 1.76 | +1.08 | +158.83% | 0.06 | 2 | 3,500 | 0.34 | -0.90 | 0.14 | -0.04 | 7/15/2025 | 7/15/2025 3:59:49 PM EST |
| 33.50 | 2.20 | 3.60 | 2.90 | % | 0.09 | 0 | 0 | 0.91 | -0.95 | 0.08 | -0.02 | 7/15/2025 3:59:49 PM EST | |||
| 34.00 | 2.45 | 3.30 | 2.88 | 1.92 | +0.55 | +40.15% | 0.08 | 5 | 2,006 | 0.72 | -0.97 | 0.05 | -0.01 | 7/15/2025 | 7/15/2025 3:59:49 PM EST |
| 34.50 | 3.20 | 4.40 | 3.80 | % | 0.11 | 0 | 0 | 0.91 | -0.99 | 0.02 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 35.00 | 3.70 | 4.60 | 4.15 | 5.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.66 | -1.00 | 0.01 | 0.00 | 5/28/2025 | 7/15/2025 3:59:49 PM EST |
| 35.50 | 4.20 | 5.40 | 4.80 | % | 0.14 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 36.00 | 4.70 | 6.30 | 5.50 | % | 0.15 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 36.50 | 5.20 | 6.20 | 5.70 | % | 0.16 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 37.00 | 5.60 | 6.90 | 6.25 | % | 0.17 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 37.50 | 6.10 | 7.40 | 6.75 | 7.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 7/15/2025 3:59:49 PM EST |
| 38.00 | 6.60 | 7.90 | 7.25 | % | 0.19 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 38.50 | 7.10 | 8.40 | 7.75 | % | 0.20 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 39.00 | 7.70 | 8.10 | 7.90 | % | 0.20 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 40.00 | 8.60 | 9.20 | 8.90 | 9.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 7/15/2025 3:59:49 PM EST |
| 41.00 | 9.70 | 10.10 | 9.90 | % | 0.24 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 41.50 | 10.20 | 10.60 | 10.40 | % | 0.25 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 42.00 | 10.70 | 11.10 | 10.90 | % | 0.26 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 42.50 | 11.10 | 12.40 | 11.75 | % | 0.28 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 43.50 | 12.10 | 12.80 | 12.45 | % | 0.29 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 44.00 | 12.60 | 13.10 | 12.85 | % | 0.29 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 45.00 | 13.60 | 14.10 | 13.85 | % | 0.31 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 47.50 | 16.20 | 17.80 | 17.00 | % | 0.36 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST | |||
| 50.00 | 18.60 | 19.90 | 19.25 | % | 0.39 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:49 PM EST |