Cboe Global Markets

BBWI - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Bath & Body Works, Inc. (bbwi)

2025-08-08 15:59:59 ET (Delayed)
Bid: 
28.55
Ask: 
28.79
Vol: 
3,295,426
Last: 
28.77
Change: 
-0.78 (+-2.7359%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BBWI 27.500
1.3
-0.625
1.25
1.4
50
0.45
0.7222
0.1798
138
BBWI 28.000
1.05
-0.475
0.95
1.05
2
0.45
0.6257
0.2077
14
BBWI 28.500
0.7
-0.5
0.7
0.75
54
0.45
0.5178
0.222
1
BBWI 29.000
0.55
-0.35
0.4
0.5
3
0.42
0.4077
0.2183
27
BBWI 29.500
0.33
-0.32
0.25
0.4
4
0.44
0.3057
0.1976
221
BBWI 30.000
0.2
-0.25
0.15
0.3
16
0.46
0.2194
0.1659
2982
Fri Aug 15 2025
Strike
BBWI 27.500
BBWI 28.000
BBWI 28.500
BBWI 29.000
BBWI 29.500
BBWI 30.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BBWI 27.500
0.28
+0.03
0.25
0.35
12
0.45
-0.2802
0.1813
7253
BBWI 28.000
0.5
+0.15
0.45
0.55
4
0.47
-0.3776
0.2097
755
BBWI 28.500
0.72
+0.22
0.65
0.75
22
0.45
-0.4867
0.2243
40
BBWI 29.000
0.95
+0.25
0.95
1.05
6
0.46
-0.598
0.2206
170
BBWI 29.500
1.3
+0.375
1.25
1.4
3
0.45
-0.7012
0.1999
2
BBWI 30.000
1.71
+0.435
1.65
1.8
35
0.47
-0.7884
0.1679
722
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BBWI 27.500
0
+0
1.5
1.65
0
0.45
0.6779
0.1423
0
BBWI 28.000
2.5
+0
1.2
1.35
0
0.46
0.603
0.1552
4
BBWI 28.500
1.03
-0.42
0.9
1.05
50
0.44
0.5234
0.1619
0
BBWI 29.000
0.8
-0.375
0.2
0.8
9
0.44
0.4428
0.1615
6
BBWI 29.500
1.02
+0
0.5
0.6
0
0.43
0.3655
0.1542
4
BBWI 30.000
0.75
+0
0.35
0.45
0
0.43
0.295
0.1412
153
Fri Aug 22 2025
Strike
BBWI 27.500
BBWI 28.000
BBWI 28.500
BBWI 29.000
BBWI 29.500
BBWI 30.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BBWI 27.500
0.45
+0
0.6
0.7
0
0.47
-0.3534
0.1453
38
BBWI 28.000
0.83
+0.18
0.8
0.9
13
0.46
-0.4291
0.1558
1003
BBWI 28.500
1
+0
1.05
1.15
0
0.46
-0.5082
0.16
3
BBWI 29.000
0.95
+0
1.3
1.4
0
0.44
-0.5869
0.1573
795
BBWI 29.500
1.73
+0.405
1.65
1.75
15
0.45
-0.6611
0.1481
0
BBWI 30.000
1.75
+0.125
2
2.1
1
0.44
-0.728
0.1342
177
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BBWI 26.000
0
+0
3.1
3.3
0
0.67
0.7465
0.0737
0
BBWI 27.000
2.85
+0
2.45
2.6
0
0.66
0.6636
0.0846
3000
BBWI 28.000
2.15
-0.275
1.9
2.05
5
0.65
0.5731
0.0913
37
BBWI 29.000
1.5
-0.375
1.45
1.55
5
0.65
0.4808
0.093
74
BBWI 30.000
1.05
-0.35
1.05
1.15
18
0.64
0.3918
0.0897
1444
BBWI 31.000
0.85
-0.2
0.75
0.85
6
0.64
0.3106
0.0824
193
Fri Aug 29 2025
Strike
BBWI 26.000
BBWI 27.000
BBWI 28.000
BBWI 29.000
BBWI 30.000
BBWI 31.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BBWI 26.000
0.8
+0.1
0.75
0.9
4
0.68
-0.2695
0.0724
225
BBWI 27.000
0.9
+0
1.1
1.2
0
0.66
-0.3502
0.0826
103
BBWI 28.000
1.65
+0.3
1.55
1.65
7
0.66
-0.4381
0.0891
1371
BBWI 29.000
1.84
+0.015
2.05
2.15
1
0.64
-0.528
0.0909
92
BBWI 30.000
2.2
+0
2.7
2.8
0
0.65
-0.615
0.088
60
BBWI 31.000
3.33
+0.305
3.3
3.5
1
0.62
-0.6945
0.0811
7
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.