Options Chain for BATH & BODY WORKS INC COM (BBWI) - $26.50 as of 10/17/2025 8:07:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.00 | 13.30 | 11.65 | % | 0.78 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 16.00 | 9.10 | 10.90 | 10.00 | % | 0.62 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 17.00 | 8.10 | 9.80 | 8.95 | % | 0.53 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 17.50 | 7.60 | 9.30 | 8.45 | % | 0.48 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 18.00 | 7.10 | 8.80 | 7.95 | % | 0.44 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 19.00 | 6.10 | 7.70 | 6.90 | % | 0.36 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 20.00 | 5.10 | 6.70 | 5.90 | 8.22 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/17/2025 3:59:57 PM EST |
| 20.50 | 4.70 | 6.20 | 5.45 | % | 0.27 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 21.00 | 4.20 | 5.70 | 4.95 | 5.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/17/2025 3:59:57 PM EST |
| 21.50 | 3.70 | 5.20 | 4.45 | % | 0.21 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 22.00 | 3.30 | 4.70 | 4.00 | 4.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.02 | 1.00 | 0.01 | 0.00 | 10/3/2025 | 10/17/2025 3:59:57 PM EST |
| 22.50 | 2.80 | 4.20 | 3.50 | % | 0.16 | 0 | 0 | 0.93 | 0.99 | 0.01 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 23.00 | 2.30 | 3.70 | 3.00 | 3.10 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.83 | 0.97 | 0.03 | -0.01 | 10/9/2025 | 10/17/2025 3:59:57 PM EST |
| 23.50 | 1.20 | 5.00 | 3.10 | 2.63 | 0.00 | 0.00% | 0.13 | 0 | 3 | 2.36 | 0.95 | 0.05 | -0.01 | 10/9/2025 | 10/17/2025 3:59:57 PM EST |
| 24.00 | 1.95 | 2.75 | 2.35 | % | 0.10 | 0 | 0 | 0.71 | 0.91 | 0.08 | -0.02 | 10/17/2025 3:59:57 PM EST | |||
| 24.50 | 2.00 | 2.25 | 2.13 | 1.90 | % | 0.09 | 100 | 0 | 0.61 | 0.87 | 0.11 | -0.03 | 10/17/2025 | 10/17/2025 3:59:57 PM EST | |
| 25.00 | 1.10 | 2.40 | 1.75 | 1.80 | +0.25 | +16.13% | 0.07 | 22 | 53 | 1.05 | 0.80 | 0.14 | -0.04 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 25.50 | 0.85 | 1.90 | 1.38 | 1.33 | +0.27 | +25.48% | 0.05 | 27 | 53 | 0.91 | 0.72 | 0.18 | -0.04 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 26.00 | 0.80 | 1.20 | 1.00 | 1.00 | +0.35 | +53.85% | 0.04 | 34 | 105 | 0.51 | 0.62 | 0.21 | -0.05 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 26.50 | 0.70 | 0.80 | 0.75 | 0.75 | +0.05 | +7.15% | 0.03 | 126 | 59 | 0.52 | 0.51 | 0.23 | -0.05 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 27.00 | 0.45 | 0.55 | 0.50 | 0.49 | +0.09 | +22.50% | 0.02 | 77 | 587 | 0.49 | 0.39 | 0.23 | -0.05 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 27.50 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 111 | 66 | 0.50 | 0.29 | 0.21 | -0.04 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 28.00 | 0.20 | 0.25 | 0.23 | 0.24 | +0.02 | +9.10% | 0.01 | 102 | 197 | 0.50 | 0.20 | 0.17 | -0.03 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 28.50 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 1 | 21 | 0.47 | 0.13 | 0.13 | -0.03 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 29.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.03 | -30.00% | 0.00 | 24 | 79 | 0.45 | 0.08 | 0.09 | -0.02 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 29.50 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.13 | 0.05 | 0.06 | -0.01 | 10/16/2025 | 10/17/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 206 | 1.46 | 0.03 | 0.04 | -0.01 | 10/16/2025 | 10/17/2025 3:59:57 PM EST |
| 30.50 | 0.00 | 1.20 | 0.60 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.74 | 0.01 | 0.02 | 0.00 | 10/8/2025 | 10/17/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.94 | 0.01 | 0.01 | 0.00 | 10/13/2025 | 10/17/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 51 | 0.77 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/17/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/17/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/17/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 41.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.42 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/17/2025 3:59:57 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10,828 | 1.11 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/17/2025 3:59:57 PM EST |
| 21.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.11 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/17/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.21 | -0.01 | 0.01 | 0.00 | 10/13/2025 | 10/17/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21,644 | 0.76 | -0.03 | 0.03 | -0.01 | 10/16/2025 | 10/17/2025 3:59:57 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.05 | -38.47% | 0.00 | 1 | 24 | 0.67 | -0.05 | 0.05 | -0.01 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 52 | 854 | 0.56 | -0.09 | 0.08 | -0.02 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 24.50 | 0.00 | 0.20 | 0.10 | 0.15 | -0.15 | -50.00% | 0.00 | 124 | 79 | 0.61 | -0.13 | 0.11 | -0.03 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 25.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.31 | -60.79% | 0.01 | 228 | 172 | 0.47 | -0.20 | 0.14 | -0.04 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 25.50 | 0.30 | 0.35 | 0.33 | 0.32 | -0.36 | -52.95% | 0.01 | 58 | 92 | 0.49 | -0.28 | 0.18 | -0.04 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 26.00 | 0.45 | 1.30 | 0.88 | 0.48 | -0.43 | -47.26% | 0.03 | 28 | 95 | 0.47 | -0.38 | 0.21 | -0.05 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 26.50 | 0.65 | 0.75 | 0.70 | 0.73 | -0.35 | -32.41% | 0.03 | 32 | 31 | 0.47 | -0.49 | 0.23 | -0.05 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 27.00 | 0.95 | 1.05 | 1.00 | 0.90 | -0.57 | -38.78% | 0.04 | 3 | 37 | 0.48 | -0.61 | 0.23 | -0.05 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 27.50 | 1.20 | 1.40 | 1.30 | 1.85 | -0.08 | -4.15% | 0.05 | 4 | 4 | 0.45 | -0.71 | 0.21 | -0.04 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 28.00 | 1.55 | 2.00 | 1.78 | 2.14 | -0.06 | -2.73% | 0.06 | 2 | 13 | 0.50 | -0.80 | 0.17 | -0.03 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 28.50 | 1.95 | 2.35 | 2.15 | % | 0.08 | 0 | 0 | 0.41 | -0.87 | 0.13 | -0.03 | 10/17/2025 3:59:57 PM EST | |||
| 29.00 | 1.60 | 3.50 | 2.55 | 3.01 | 0.00 | 0.00% | 0.09 | 0 | 14 | 1.34 | -0.92 | 0.09 | -0.02 | 10/9/2025 | 10/17/2025 3:59:57 PM EST |
| 29.50 | 2.00 | 4.30 | 3.15 | % | 0.11 | 0 | 0 | 1.66 | -0.95 | 0.06 | -0.01 | 10/17/2025 3:59:57 PM EST | |||
| 30.00 | 3.30 | 4.70 | 4.00 | 4.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.69 | -0.97 | 0.04 | -0.01 | 9/23/2025 | 10/17/2025 3:59:57 PM EST |
| 30.50 | 3.80 | 5.20 | 4.50 | % | 0.15 | 0 | 0 | 1.78 | -0.99 | 0.02 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 31.00 | 4.30 | 5.80 | 5.05 | % | 0.16 | 0 | 0 | 1.95 | -0.99 | 0.01 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 32.00 | 5.30 | 6.90 | 6.10 | % | 0.19 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 33.00 | 6.30 | 8.00 | 7.15 | % | 0.22 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 34.00 | 7.30 | 9.00 | 8.15 | % | 0.24 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 35.00 | 8.30 | 10.00 | 9.15 | % | 0.26 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 36.00 | 9.30 | 11.00 | 10.15 | % | 0.28 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 37.00 | 10.00 | 12.40 | 11.20 | % | 0.30 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 38.00 | 11.00 | 13.40 | 12.20 | % | 0.32 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 39.00 | 12.00 | 14.40 | 13.20 | % | 0.34 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 40.00 | 13.00 | 15.40 | 14.20 | % | 0.35 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 41.00 | 14.00 | 16.40 | 15.20 | % | 0.37 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST |