Options Chain for BATH & BODY WORKS INC COM (BBWI) - $26.46 as of 9/16/2025 10:07:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.30 | 13.50 | 12.40 | 14.32 | 0.00 | 0.00% | 0.83 | 0 | 1 | 7.46 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/15/2025 3:59:54 PM EST |
| 17.50 | 8.90 | 9.80 | 9.35 | 13.80 | 0.00 | 0.00% | 0.53 | 0 | 9 | 4.13 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/15/2025 3:59:54 PM EST |
| 19.00 | 7.40 | 8.40 | 7.90 | % | 0.42 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:54 PM EST | |||
| 20.00 | 6.40 | 7.40 | 6.90 | 9.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/15/2025 3:59:54 PM EST |
| 21.00 | 5.40 | 6.10 | 5.75 | % | 0.27 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:54 PM EST | |||
| 22.00 | 4.40 | 5.10 | 4.75 | % | 0.22 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:54 PM EST | |||
| 22.50 | 3.90 | 4.20 | 4.05 | 6.26 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/15/2025 3:59:54 PM EST |
| 23.00 | 3.40 | 3.70 | 3.55 | 6.40 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.23 | 1.00 | 0.01 | 0.00 | 8/29/2025 | 9/15/2025 3:59:54 PM EST |
| 23.50 | 2.95 | 3.20 | 3.08 | 6.06 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.09 | 0.99 | 0.02 | -0.01 | 9/2/2025 | 9/15/2025 3:59:54 PM EST |
| 24.00 | 2.45 | 2.75 | 2.60 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.03 | 0.97 | 0.05 | -0.02 | 9/10/2025 | 9/15/2025 3:59:54 PM EST |
| 24.50 | 2.00 | 2.25 | 2.13 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.65 | 0.93 | 0.09 | -0.03 | 9/10/2025 | 9/15/2025 3:59:54 PM EST |
| 25.00 | 1.55 | 1.65 | 1.60 | 2.35 | 0.00 | 0.00% | 0.06 | 0 | 148 | 0.53 | 0.86 | 0.15 | -0.05 | 9/12/2025 | 9/15/2025 3:59:54 PM EST |
| 25.50 | 1.15 | 1.25 | 1.20 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.53 | 0.77 | 0.21 | -0.06 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 26.00 | 0.80 | 0.90 | 0.85 | 1.02 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.52 | 0.64 | 0.26 | -0.07 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 26.50 | 0.55 | 0.65 | 0.60 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.55 | 0.51 | 0.28 | -0.08 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 27.00 | 0.30 | 0.45 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 293 | 0.53 | 0.37 | 0.26 | -0.07 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 27.50 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3,214 | 0.56 | 0.26 | 0.22 | -0.06 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 28.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,207 | 0.52 | 0.16 | 0.17 | -0.05 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 28.50 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.58 | 0.09 | 0.12 | -0.03 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.69 | 0.05 | 0.07 | -0.02 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 29.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.87 | 0.03 | 0.04 | -0.01 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6,778 | 0.87 | 0.01 | 0.02 | -0.01 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 30.50 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.30 | 0.01 | 0.01 | 0.00 | 9/12/2025 | 9/15/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 586 | 2.18 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:54 PM EST |
| 31.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 61 | 2.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 274 | 1.03 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,299 | 1.10 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:54 PM EST |
| 33.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 266 | 2.70 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/15/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2,399 | 2.79 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/15/2025 3:59:54 PM EST |
| 34.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14,239 | 1.41 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:54 PM EST |
| 35.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/15/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.14 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/15/2025 3:59:54 PM EST |
| 36.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 62 | 3.30 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/15/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 443 | 3.38 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/15/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,025 | 1.95 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/15/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 460 | 3.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 150 | 4.08 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/15/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 424 | 4.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/15/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 382 | 4.66 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/15/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 43 | 4.91 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 9/15/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 20 | 5.38 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 9/15/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.74 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/15/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 9 | 4.35 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 9/15/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.49 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 694 | 0.95 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.01 | 0.00 | 9/11/2025 | 9/15/2025 3:59:54 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | -0.01 | 0.02 | -0.01 | 8/22/2025 | 9/15/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.75 | -0.03 | 0.05 | -0.02 | 8/25/2025 | 9/15/2025 3:59:54 PM EST |
| 24.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 771 | 0.63 | -0.07 | 0.09 | -0.03 | 9/8/2025 | 9/15/2025 3:59:54 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 982 | 0.51 | -0.14 | 0.15 | -0.05 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 25.50 | 0.15 | 0.25 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5,164 | 0.51 | -0.23 | 0.21 | -0.06 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 26.00 | 0.35 | 0.40 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 725 | 0.53 | -0.36 | 0.26 | -0.07 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 26.50 | 0.55 | 0.65 | 0.60 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 1,704 | 0.54 | -0.49 | 0.28 | -0.08 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 27.00 | 0.80 | 0.95 | 0.88 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 173 | 0.52 | -0.63 | 0.26 | -0.07 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 27.50 | 1.15 | 1.30 | 1.23 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 1,977 | 0.51 | -0.74 | 0.22 | -0.06 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 28.00 | 1.55 | 1.75 | 1.65 | 1.41 | 0.00 | 0.00% | 0.06 | 0 | 83 | 0.48 | -0.84 | 0.17 | -0.05 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 28.50 | 2.00 | 2.15 | 2.08 | 1.79 | 0.00 | 0.00% | 0.07 | 0 | 65 | 0.64 | -0.91 | 0.12 | -0.03 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 29.00 | 2.50 | 2.65 | 2.58 | 2.30 | 0.00 | 0.00% | 0.09 | 0 | 310 | 0.74 | -0.95 | 0.07 | -0.02 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 29.50 | 3.00 | 3.10 | 3.05 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 327 | 0.73 | -0.97 | 0.04 | -0.01 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 30.00 | 3.50 | 3.70 | 3.60 | 3.19 | 0.00 | 0.00% | 0.12 | 0 | 610 | 1.02 | -0.99 | 0.02 | -0.01 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 30.50 | 4.00 | 4.20 | 4.10 | 1.43 | 0.00 | 0.00% | 0.13 | 0 | 17 | 1.11 | -0.99 | 0.01 | 0.00 | 9/5/2025 | 9/15/2025 3:59:54 PM EST |
| 31.00 | 4.50 | 4.90 | 4.70 | 3.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:54 PM EST |
| 31.50 | 5.00 | 5.80 | 5.40 | 4.36 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:54 PM EST |
| 32.00 | 5.50 | 5.70 | 5.60 | 1.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/15/2025 3:59:54 PM EST |
| 32.50 | 6.00 | 6.10 | 6.05 | 5.75 | 0.00 | 0.00% | 0.19 | 0 | 327 | 1.19 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 33.00 | 6.50 | 6.80 | 6.65 | 4.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 3:59:54 PM EST |
| 33.50 | 7.00 | 7.70 | 7.35 | 5.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:54 PM EST |
| 34.00 | 7.50 | 7.70 | 7.60 | 2.45 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.68 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/15/2025 3:59:54 PM EST |
| 34.50 | 8.00 | 8.70 | 8.35 | 7.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 35.00 | 8.50 | 8.60 | 8.55 | 8.20 | 0.00 | 0.00% | 0.24 | 0 | 172 | 1.52 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 35.50 | 9.00 | 9.70 | 9.35 | % | 0.26 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:54 PM EST | |||
| 36.00 | 9.50 | 10.20 | 9.85 | % | 0.27 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:54 PM EST | |||
| 36.50 | 10.00 | 10.70 | 10.35 | % | 0.28 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:54 PM EST | |||
| 37.00 | 10.50 | 11.20 | 10.85 | % | 0.29 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:54 PM EST | |||
| 37.50 | 11.00 | 12.60 | 11.80 | 8.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/15/2025 3:59:54 PM EST |
| 38.00 | 11.50 | 12.00 | 11.75 | % | 0.31 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:54 PM EST | |||
| 39.00 | 12.50 | 13.20 | 12.85 | % | 0.33 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:54 PM EST | |||
| 40.00 | 13.50 | 15.10 | 14.30 | 10.93 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/15/2025 3:59:54 PM EST |
| 42.50 | 16.00 | 16.70 | 16.35 | 12.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/15/2025 3:59:54 PM EST |
| 45.00 | 18.50 | 20.20 | 19.35 | 14.50 | 0.00 | 0.00% | 0.43 | 0 | 3 | 5.31 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 9/15/2025 3:59:54 PM EST |
| 47.50 | 21.00 | 22.60 | 21.80 | 14.20 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 9/15/2025 3:59:54 PM EST |
| 50.00 | 23.50 | 24.20 | 23.85 | 19.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 9/15/2025 3:59:54 PM EST |
| 55.00 | 28.50 | 30.10 | 29.30 | % | 0.53 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:54 PM EST | |||
| 60.00 | 33.50 | 34.10 | 33.80 | % | 0.56 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:54 PM EST |