Options Chain for BATH & BODY WORKS INC COM (BBWI) - $20.00 as of 10/22/2026 7:19:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 13.70 | 15.10 | 14.40 | 13.83 | 0.00 | 0.00% | 2.40 | 0 | 1 | 5.16 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 4:00:07 PM EST |
| 7.00 | 12.70 | 14.10 | 13.40 | % | 1.91 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:07 PM EST | |||
| 8.00 | 11.70 | 13.10 | 12.40 | % | 1.55 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:07 PM EST | |||
| 9.00 | 10.70 | 12.10 | 11.40 | % | 1.27 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:07 PM EST | |||
| 10.00 | 9.90 | 11.10 | 10.50 | % | 1.05 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:07 PM EST | |||
| 11.00 | 8.90 | 10.10 | 9.50 | 5.92 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/21/2026 4:00:07 PM EST |
| 12.00 | 7.90 | 9.10 | 8.50 | % | 0.71 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:07 PM EST | |||
| 13.00 | 6.90 | 8.10 | 7.50 | % | 0.58 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:07 PM EST | |||
| 14.00 | 6.00 | 7.10 | 6.55 | % | 0.47 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:07 PM EST | |||
| 15.00 | 5.00 | 6.10 | 5.55 | 2.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.72 | 0.99 | 0.01 | 0.00 | 10/5/2026 | 10/21/2026 4:00:07 PM EST |
| 15.50 | 4.60 | 5.60 | 5.10 | % | 0.33 | 0 | 0 | 1.60 | 0.99 | 0.01 | 0.00 | 10/21/2026 4:00:07 PM EST | |||
| 16.00 | 4.10 | 5.10 | 4.60 | 1.80 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.48 | 0.98 | 0.02 | -0.01 | 10/5/2026 | 10/21/2026 4:00:07 PM EST |
| 16.50 | 3.40 | 4.50 | 3.95 | % | 0.24 | 0 | 0 | 1.27 | 0.97 | 0.03 | -0.01 | 10/21/2026 4:00:07 PM EST | |||
| 17.00 | 3.10 | 4.00 | 3.55 | 3.52 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.15 | 0.95 | 0.05 | -0.01 | 10/15/2026 | 10/21/2026 4:00:07 PM EST |
| 17.50 | 2.70 | 3.40 | 3.05 | % | 0.17 | 0 | 0 | 0.96 | 0.91 | 0.07 | -0.02 | 10/21/2026 4:00:07 PM EST | |||
| 18.00 | 2.25 | 2.95 | 2.60 | 2.87 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.89 | 0.87 | 0.09 | -0.02 | 10/16/2026 | 10/21/2026 4:00:07 PM EST |
| 18.50 | 1.90 | 2.55 | 2.23 | 2.37 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.85 | 0.82 | 0.11 | -0.02 | 10/21/2026 | 10/21/2026 4:00:07 PM EST |
| 19.00 | 1.65 | 1.95 | 1.80 | 1.80 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.51 | 0.77 | 0.14 | -0.02 | 10/20/2026 | 10/21/2026 4:00:07 PM EST |
| 19.50 | 1.30 | 1.55 | 1.43 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.49 | 0.70 | 0.16 | -0.03 | 10/20/2026 | 10/21/2026 4:00:07 PM EST |
| 20.00 | 1.00 | 1.20 | 1.10 | 1.23 | 0.00 | 0.00% | 0.06 | 0 | 88 | 0.49 | 0.61 | 0.18 | -0.03 | 10/20/2026 | 10/21/2026 4:00:07 PM EST |
| 20.50 | 0.70 | 0.95 | 0.83 | % | 0.04 | 0 | 0 | 0.48 | 0.52 | 0.18 | -0.03 | 10/21/2026 4:00:07 PM EST | |||
| 21.00 | 0.50 | 0.75 | 0.63 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.49 | 0.43 | 0.18 | -0.03 | 10/21/2026 | 10/21/2026 4:00:07 PM EST |
| 21.50 | 0.35 | 0.55 | 0.45 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.49 | 0.35 | 0.17 | -0.03 | 10/21/2026 | 10/21/2026 4:00:07 PM EST |
| 22.00 | 0.25 | 0.45 | 0.35 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.51 | 0.27 | 0.15 | -0.02 | 10/14/2026 | 10/21/2026 4:00:07 PM EST |
| 23.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.50 | 0.16 | 0.11 | -0.02 | 10/19/2026 | 10/21/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.73 | 0.08 | 0.06 | -0.01 | 10/16/2026 | 10/21/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.04 | 0.04 | -0.01 | 10/15/2026 | 10/21/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.14 | 0.02 | 0.02 | 0.00 | 10/21/2026 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 10/21/2026 4:00:07 PM EST | |||
| 28.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:07 PM EST | |||
| 29.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.42 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/21/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.14 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/21/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.89 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/21/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.71 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.97 | -0.01 | 0.01 | 0.00 | 10/21/2026 | 10/21/2026 4:00:07 PM EST |
| 15.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.36 | -0.01 | 0.01 | 0.00 | 10/21/2026 4:00:07 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.96 | -0.02 | 0.02 | -0.01 | 10/16/2026 | 10/21/2026 4:00:07 PM EST |
| 16.50 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.10 | -0.03 | 0.03 | -0.01 | 10/19/2026 | 10/21/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.99 | -0.05 | 0.05 | -0.01 | 10/15/2026 | 10/21/2026 4:00:07 PM EST |
| 17.50 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.67 | -0.09 | 0.07 | -0.02 | 10/21/2026 4:00:07 PM EST | |||
| 18.00 | 0.10 | 0.30 | 0.20 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.60 | -0.13 | 0.09 | -0.02 | 10/19/2026 | 10/21/2026 4:00:07 PM EST |
| 18.50 | 0.15 | 0.35 | 0.25 | % | 0.01 | 0 | 0 | 0.56 | -0.18 | 0.11 | -0.02 | 10/21/2026 4:00:07 PM EST | |||
| 19.00 | 0.25 | 0.45 | 0.35 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.55 | -0.23 | 0.14 | -0.02 | 10/15/2026 | 10/21/2026 4:00:07 PM EST |
| 19.50 | 0.35 | 0.60 | 0.48 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | -0.30 | 0.16 | -0.03 | 10/21/2026 | 10/21/2026 4:00:07 PM EST |
| 20.00 | 0.60 | 0.75 | 0.68 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.53 | -0.39 | 0.18 | -0.03 | 10/21/2026 | 10/21/2026 4:00:07 PM EST |
| 20.50 | 0.80 | 1.05 | 0.93 | % | 0.05 | 0 | 0 | 0.54 | -0.48 | 0.18 | -0.03 | 10/21/2026 4:00:07 PM EST | |||
| 21.00 | 1.05 | 1.30 | 1.18 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.52 | -0.57 | 0.18 | -0.03 | 10/16/2026 | 10/21/2026 4:00:07 PM EST |
| 21.50 | 1.45 | 1.65 | 1.55 | % | 0.07 | 0 | 0 | 0.55 | -0.65 | 0.17 | -0.03 | 10/21/2026 4:00:07 PM EST | |||
| 22.00 | 1.75 | 2.10 | 1.93 | % | 0.09 | 0 | 0 | 0.56 | -0.73 | 0.15 | -0.02 | 10/21/2026 4:00:07 PM EST | |||
| 23.00 | 2.35 | 3.20 | 2.78 | % | 0.12 | 0 | 0 | 0.88 | -0.84 | 0.11 | -0.02 | 10/21/2026 4:00:07 PM EST | |||
| 24.00 | 3.10 | 4.00 | 3.55 | % | 0.15 | 0 | 0 | 0.88 | -0.92 | 0.06 | -0.01 | 10/21/2026 4:00:07 PM EST | |||
| 25.00 | 4.30 | 5.00 | 4.65 | % | 0.19 | 0 | 0 | 1.01 | -0.96 | 0.04 | -0.01 | 10/21/2026 4:00:07 PM EST | |||
| 26.00 | 5.20 | 6.00 | 5.60 | % | 0.22 | 0 | 0 | 1.12 | -0.98 | 0.02 | 0.00 | 10/21/2026 4:00:07 PM EST | |||
| 27.00 | 6.00 | 7.00 | 6.50 | % | 0.24 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 10/21/2026 4:00:07 PM EST | |||
| 28.00 | 7.20 | 8.10 | 7.65 | % | 0.27 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:07 PM EST | |||
| 29.00 | 7.90 | 9.20 | 8.55 | % | 0.29 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:07 PM EST | |||
| 30.00 | 9.30 | 10.00 | 9.65 | % | 0.32 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:07 PM EST |