Options Chain for BATH & BODY WORKS INC COM (BBWI) - $19.68 as of 12/19/2025 8:59:44 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.90 | 15.60 | 14.75 | % | 2.95 | 0 | 0 | 9.02 | 1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 6.00 | 13.10 | 14.60 | 13.85 | % | 2.31 | 0 | 0 | 7.86 | 1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 7.00 | 12.10 | 13.60 | 12.85 | % | 1.84 | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 8.00 | 11.10 | 12.60 | 11.85 | % | 1.48 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 9.00 | 10.10 | 11.60 | 10.85 | % | 1.21 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 10.00 | 9.10 | 10.60 | 9.85 | % | 0.98 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 11.00 | 8.10 | 9.60 | 8.85 | 4.22 | 0.00 | 0.00% | 0.80 | 0 | 4 | 4.32 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/18/2025 3:59:54 PM EST |
| 12.00 | 7.10 | 8.60 | 7.85 | 3.29 | 0.00 | 0.00% | 0.65 | 0 | 4 | 3.83 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/18/2025 3:59:54 PM EST |
| 13.00 | 6.10 | 7.60 | 6.85 | 6.00 | 0.00 | 0.00% | 0.53 | 0 | 18 | 3.38 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 3:59:54 PM EST |
| 13.50 | 5.60 | 7.10 | 6.35 | % | 0.47 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 14.00 | 5.10 | 6.60 | 5.85 | 5.48 | 0.00 | 0.00% | 0.42 | 0 | 6 | 2.95 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 3:59:54 PM EST |
| 14.50 | 4.80 | 5.90 | 5.35 | % | 0.37 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 15.00 | 4.30 | 5.40 | 4.85 | 5.11 | 0.00 | 0.00% | 0.32 | 0 | 43 | 2.29 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:54 PM EST |
| 15.50 | 3.80 | 5.00 | 4.40 | % | 0.28 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 16.00 | 3.30 | 4.50 | 3.90 | 4.07 | 0.00 | 0.00% | 0.24 | 0 | 47 | 2.05 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:54 PM EST |
| 16.50 | 2.80 | 4.00 | 3.40 | % | 0.21 | 0 | 0 | 1.87 | 1.00 | 0.01 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 17.00 | 2.30 | 3.50 | 2.90 | 2.86 | 0.00 | 0.00% | 0.17 | 0 | 57 | 1.69 | 0.98 | 0.03 | -0.01 | 12/17/2025 | 12/18/2025 3:59:54 PM EST |
| 17.50 | 2.00 | 2.90 | 2.45 | 2.25 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.40 | 0.96 | 0.06 | -0.01 | 12/15/2025 | 12/18/2025 3:59:54 PM EST |
| 18.00 | 1.65 | 2.25 | 1.95 | 1.92 | 0.00 | 0.00% | 0.11 | 0 | 94 | 1.07 | 0.91 | 0.12 | -0.02 | 12/10/2025 | 12/18/2025 3:59:54 PM EST |
| 18.50 | 1.15 | 1.75 | 1.45 | 1.73 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.91 | 0.82 | 0.18 | -0.03 | 12/17/2025 | 12/18/2025 3:59:54 PM EST |
| 19.00 | 0.85 | 1.00 | 0.93 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 262 | 0.45 | 0.71 | 0.25 | -0.03 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 19.50 | 0.55 | 0.65 | 0.60 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.44 | 0.57 | 0.31 | -0.03 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 20.00 | 0.30 | 0.45 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 278 | 0.45 | 0.41 | 0.32 | -0.03 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 20.50 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.42 | 0.26 | 0.28 | -0.03 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 21.00 | 0.05 | 0.20 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 317 | 0.45 | 0.15 | 0.20 | -0.02 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.60 | 0.04 | 0.07 | -0.01 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.77 | 0.01 | 0.02 | 0.00 | 12/17/2025 | 12/18/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.26 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/18/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.57 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/18/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.15 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/18/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/18/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/18/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/18/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.63 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/18/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 41 | 3.22 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/18/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 124 | 2.82 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/18/2025 3:59:54 PM EST |
| 13.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 105 | 2.45 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/18/2025 3:59:54 PM EST |
| 14.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 62 | 2.03 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 3:59:54 PM EST |
| 15.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.23 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 16.50 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.66 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/18/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.78 | -0.02 | 0.03 | -0.01 | 12/16/2025 | 12/18/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | -0.04 | 0.06 | -0.01 | 12/9/2025 | 12/18/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.55 | -0.09 | 0.12 | -0.02 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 18.50 | 0.10 | 0.20 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 247 | 0.48 | -0.18 | 0.18 | -0.03 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 19.00 | 0.20 | 0.30 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.45 | -0.29 | 0.25 | -0.03 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 19.50 | 0.40 | 0.50 | 0.45 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.46 | -0.43 | 0.31 | -0.03 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 20.00 | 0.65 | 0.75 | 0.70 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.44 | -0.59 | 0.32 | -0.03 | 12/17/2025 | 12/18/2025 3:59:54 PM EST |
| 20.50 | 0.90 | 1.15 | 1.03 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.58 | -0.74 | 0.28 | -0.03 | 12/15/2025 | 12/18/2025 3:59:54 PM EST |
| 21.00 | 1.00 | 1.65 | 1.33 | 1.23 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.72 | -0.85 | 0.20 | -0.02 | 12/17/2025 | 12/18/2025 3:59:54 PM EST |
| 22.00 | 1.80 | 2.55 | 2.18 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.84 | -0.96 | 0.07 | -0.01 | 12/4/2025 | 12/18/2025 3:59:54 PM EST |
| 23.00 | 2.60 | 3.80 | 3.20 | 4.34 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.34 | -0.99 | 0.02 | 0.00 | 12/3/2025 | 12/18/2025 3:59:54 PM EST |
| 24.00 | 3.60 | 4.50 | 4.05 | 3.80 | 0.00 | 0.00% | 0.17 | 0 | 19 | 1.14 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:54 PM EST |
| 25.00 | 4.50 | 5.50 | 5.00 | 8.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/18/2025 3:59:54 PM EST |
| 26.00 | 5.50 | 6.90 | 6.20 | 5.45 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/18/2025 3:59:54 PM EST |
| 27.00 | 6.40 | 7.90 | 7.15 | % | 0.26 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 28.00 | 7.40 | 8.90 | 8.15 | 7.44 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/18/2025 3:59:54 PM EST |
| 29.00 | 8.40 | 9.90 | 9.15 | % | 0.32 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 30.00 | 9.40 | 10.50 | 9.95 | % | 0.33 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 31.00 | 10.40 | 12.00 | 11.20 | % | 0.36 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 32.00 | 11.40 | 13.00 | 12.20 | % | 0.38 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 33.00 | 12.40 | 14.00 | 13.20 | % | 0.40 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 34.00 | 13.40 | 15.00 | 14.20 | % | 0.42 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 35.00 | 14.40 | 15.70 | 15.05 | % | 0.43 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST |