Options Chain for BATH & BODY WORKS INC COM (BBWI) - $19.31 as of 3/16/2026 7:09:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.10 | 18.70 | 17.90 | 17.97 | -3.55 | -16.50% | 7.16 | 10 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 5.00 | 14.50 | 16.30 | 15.40 | 19.70 | 0.00 | 0.00% | 3.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:05 PM EST |
| 7.50 | 12.20 | 13.80 | 13.00 | % | 1.73 | 0 | 0 | 9.27 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 10.00 | 9.80 | 11.30 | 10.55 | 14.65 | 0.00 | 0.00% | 1.06 | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:05 PM EST |
| 12.50 | 7.40 | 8.30 | 7.85 | 7.82 | -0.28 | -3.46% | 0.63 | 2 | 50 | 3.94 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 13.00 | 6.90 | 7.90 | 7.40 | 7.42 | % | 0.57 | 2 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST | |
| 14.00 | 5.90 | 7.10 | 6.50 | % | 0.46 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 15.00 | 5.00 | 5.80 | 5.40 | 5.40 | -1.80 | -25.00% | 0.36 | 1 | 21 | 2.77 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 15.50 | 4.50 | 5.50 | 5.00 | 5.00 | % | 0.32 | 1 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST | |
| 16.00 | 4.00 | 5.20 | 4.60 | 5.23 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 16.50 | 3.60 | 4.30 | 3.95 | % | 0.24 | 0 | 0 | 2.13 | 0.99 | 0.01 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 17.00 | 3.10 | 3.70 | 3.40 | % | 0.20 | 0 | 0 | 1.72 | 0.98 | 0.03 | -0.01 | 3/16/2026 4:00:05 PM EST | |||
| 17.50 | 2.60 | 3.20 | 2.90 | 2.29 | 0.00 | 0.00% | 0.17 | 0 | 370 | 1.53 | 0.97 | 0.04 | -0.01 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 18.00 | 2.25 | 2.70 | 2.48 | 1.82 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.34 | 0.93 | 0.07 | -0.03 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 18.50 | 1.45 | 2.25 | 1.85 | 1.71 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.23 | 0.88 | 0.11 | -0.04 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 19.00 | 1.30 | 1.80 | 1.55 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.11 | 0.82 | 0.16 | -0.05 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 19.50 | 1.10 | 1.35 | 1.23 | 1.01 | +0.26 | +34.67% | 0.06 | 16 | 33 | 0.82 | 0.73 | 0.21 | -0.06 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 20.00 | 0.75 | 1.00 | 0.88 | 0.80 | +0.30 | +60.00% | 0.04 | 37 | 1,945 | 0.78 | 0.62 | 0.25 | -0.07 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 20.50 | 0.45 | 0.65 | 0.55 | 0.60 | +0.20 | +50.00% | 0.03 | 29 | 110 | 0.71 | 0.48 | 0.28 | -0.07 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 21.00 | 0.25 | 0.45 | 0.35 | 0.36 | +0.16 | +80.00% | 0.02 | 93 | 146 | 0.70 | 0.35 | 0.27 | -0.06 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 21.50 | 0.10 | 0.25 | 0.18 | 0.21 | +0.11 | +110.00% | 0.01 | 52 | 135 | 0.64 | 0.23 | 0.22 | -0.05 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.11 | -55.00% | 0.00 | 41 | 67 | 0.65 | 0.15 | 0.17 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 22.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 11 | 1,310 | 0.72 | 0.09 | 0.11 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.08 | -61.54% | 0.01 | 2 | 110 | 0.76 | 0.05 | 0.07 | -0.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 23.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 1 | 95 | 1.13 | 0.02 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.24 | 0.01 | 0.02 | -0.01 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 24.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 315 | 1.22 | 0.00 | 0.01 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 2,070 | 1.14 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 25.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.20 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 26.50 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.31 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.41 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:05 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 676 | 1.77 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.61 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 28.50 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.70 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 71 | 2.80 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:05 PM EST |
| 29.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,905 | 2.98 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,183 | 2.22 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 362 | 3.74 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 2.76 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/16/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 527 | 2.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 4.02 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 150 | 4.89 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 3/16/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 40 | 3.50 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 651 | 2.52 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,992 | 2.14 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.39 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.24 | -0.01 | 0.01 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 29 | 1.10 | -0.02 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 11 | 646 | 1.27 | -0.03 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.13 | -68.43% | 0.00 | 1 | 65 | 0.89 | -0.07 | 0.07 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 18.50 | 0.05 | 0.20 | 0.13 | 0.09 | -0.20 | -68.97% | 0.01 | 5 | 45 | 0.84 | -0.12 | 0.11 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 19.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.25 | -55.56% | 0.01 | 15 | 1,205 | 0.74 | -0.18 | 0.16 | -0.05 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 19.50 | 0.20 | 0.35 | 0.28 | 0.27 | -0.38 | -58.47% | 0.01 | 8 | 193 | 0.74 | -0.27 | 0.21 | -0.06 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 20.00 | 0.30 | 0.50 | 0.40 | 0.47 | -0.48 | -50.53% | 0.02 | 267 | 3,345 | 0.68 | -0.38 | 0.25 | -0.07 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 20.50 | 0.55 | 0.70 | 0.63 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 106 | 0.67 | -0.52 | 0.28 | -0.07 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 21.00 | 0.85 | 1.00 | 0.93 | 2.26 | 0.00 | 0.00% | 0.04 | 0 | 147 | 0.66 | -0.65 | 0.27 | -0.06 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 21.50 | 1.20 | 1.40 | 1.30 | 1.55 | -0.40 | -20.52% | 0.06 | 1 | 1,199 | 0.66 | -0.77 | 0.22 | -0.05 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 22.00 | 1.50 | 2.20 | 1.85 | 2.05 | -0.30 | -12.77% | 0.08 | 5 | 181 | 1.43 | -0.85 | 0.17 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 22.50 | 1.95 | 2.50 | 2.23 | 2.28 | -0.75 | -24.76% | 0.10 | 263 | 1,000 | 1.33 | -0.91 | 0.11 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 23.00 | 2.40 | 3.10 | 2.75 | 2.85 | -1.07 | -27.30% | 0.12 | 10 | 251 | 1.63 | -0.95 | 0.07 | -0.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 23.50 | 2.85 | 3.80 | 3.33 | 2.59 | 0.00 | 0.00% | 0.14 | 0 | 206 | 2.06 | -0.98 | 0.04 | -0.01 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 24.00 | 3.30 | 4.50 | 3.90 | 5.05 | 0.00 | 0.00% | 0.16 | 0 | 56 | 2.48 | -0.99 | 0.02 | -0.01 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 24.50 | 3.80 | 5.00 | 4.40 | 5.65 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.62 | -1.00 | 0.01 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 25.00 | 4.30 | 5.40 | 4.85 | 4.46 | 0.00 | 0.00% | 0.19 | 0 | 342 | 2.62 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 25.50 | 4.80 | 6.00 | 5.40 | 3.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.90 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:05 PM EST |
| 26.00 | 5.20 | 6.30 | 5.75 | % | 0.22 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 26.50 | 5.70 | 6.80 | 6.25 | % | 0.24 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 27.00 | 6.20 | 7.30 | 6.75 | % | 0.25 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 27.50 | 6.80 | 7.80 | 7.30 | 7.49 | -0.88 | -10.52% | 0.27 | 12 | 165 | 3.08 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 28.00 | 7.20 | 8.30 | 7.75 | % | 0.28 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 28.50 | 7.70 | 8.80 | 8.25 | % | 0.29 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 29.00 | 8.20 | 9.30 | 8.75 | % | 0.30 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 29.50 | 8.70 | 9.80 | 9.25 | % | 0.31 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 30.00 | 9.30 | 10.50 | 9.90 | 10.80 | 0.00 | 0.00% | 0.33 | 0 | 492 | 3.91 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 31.00 | 10.20 | 11.30 | 10.75 | % | 0.35 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 32.50 | 11.80 | 12.80 | 12.30 | 10.10 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.03 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 4:00:05 PM EST |
| 35.00 | 14.30 | 15.30 | 14.80 | 10.25 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 3/16/2026 4:00:05 PM EST |
| 37.50 | 16.70 | 17.80 | 17.25 | % | 0.46 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 40.00 | 19.20 | 20.30 | 19.75 | 14.77 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 3/16/2026 4:00:05 PM EST |
| 42.50 | 21.80 | 22.90 | 22.35 | 14.02 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 3/16/2026 4:00:05 PM EST |
| 45.00 | 24.20 | 25.30 | 24.75 | 19.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 3/16/2026 4:00:05 PM EST |
| 47.50 | 26.70 | 27.80 | 27.25 | % | 0.57 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 50.00 | 29.20 | 30.30 | 29.75 | % | 0.59 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST |