Options Chain for BATH & BODY WORKS INC COM (BBWI) - $19.87 as of 3/12/2026 5:08:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 5.70 | 6.70 | 6.20 | % | 0.48 | 0 | 0 | 2.16 | 0.99 | 0.01 | -0.01 | 3/12/2026 2:59:10 PM EST | |||
| 13.50 | 5.20 | 6.30 | 5.75 | % | 0.43 | 0 | 0 | 2.01 | 0.99 | 0.01 | -0.01 | 3/12/2026 2:59:10 PM EST | |||
| 14.00 | 4.70 | 5.70 | 5.20 | % | 0.37 | 0 | 0 | 1.76 | 0.98 | 0.02 | -0.01 | 3/12/2026 2:59:10 PM EST | |||
| 14.50 | 4.20 | 5.20 | 4.70 | % | 0.32 | 0 | 0 | 1.62 | 0.97 | 0.02 | -0.01 | 3/12/2026 2:59:10 PM EST | |||
| 15.00 | 3.80 | 4.70 | 4.25 | % | 0.28 | 0 | 0 | 1.49 | 0.92 | 0.04 | -0.02 | 3/12/2026 2:59:10 PM EST | |||
| 15.50 | 3.30 | 4.10 | 3.70 | % | 0.24 | 0 | 0 | 1.45 | 0.91 | 0.05 | -0.02 | 3/12/2026 2:59:10 PM EST | |||
| 16.00 | 2.85 | 3.50 | 3.18 | 7.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.22 | 0.87 | 0.06 | -0.02 | 2/12/2026 | 3/12/2026 2:59:10 PM EST |
| 16.50 | 2.45 | 3.10 | 2.78 | % | 0.17 | 0 | 0 | 1.18 | 0.84 | 0.08 | -0.03 | 3/12/2026 2:59:10 PM EST | |||
| 17.00 | 2.05 | 2.60 | 2.33 | % | 0.14 | 0 | 0 | 0.81 | 0.80 | 0.10 | -0.03 | 3/12/2026 2:59:10 PM EST | |||
| 17.50 | 1.70 | 2.05 | 1.88 | % | 0.11 | 0 | 0 | 0.71 | 0.75 | 0.12 | -0.03 | 3/12/2026 2:59:10 PM EST | |||
| 18.00 | 1.35 | 1.70 | 1.53 | 3.75 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.66 | 0.69 | 0.14 | -0.03 | 3/10/2026 | 3/12/2026 2:59:10 PM EST |
| 18.50 | 1.10 | 1.35 | 1.23 | % | 0.07 | 0 | 0 | 0.66 | 0.62 | 0.16 | -0.03 | 3/12/2026 2:59:10 PM EST | |||
| 19.00 | 0.85 | 1.10 | 0.98 | % | 0.05 | 0 | 0 | 0.63 | 0.53 | 0.17 | -0.03 | 3/12/2026 2:59:10 PM EST | |||
| 19.50 | 0.65 | 0.80 | 0.73 | % | 0.04 | 0 | 0 | 0.63 | 0.45 | 0.17 | -0.03 | 3/12/2026 2:59:10 PM EST | |||
| 20.00 | 0.40 | 0.65 | 0.53 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.62 | 0.36 | 0.17 | -0.03 | 3/11/2026 | 3/12/2026 2:59:10 PM EST |
| 20.50 | 0.30 | 0.50 | 0.40 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.61 | 0.29 | 0.15 | -0.03 | 3/6/2026 | 3/12/2026 2:59:10 PM EST |
| 21.00 | 0.20 | 0.40 | 0.30 | 0.33 | % | 0.01 | 3 | 0 | 0.61 | 0.23 | 0.13 | -0.03 | 3/12/2026 | 3/12/2026 2:59:10 PM EST | |
| 21.50 | 0.10 | 0.45 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.62 | 0.18 | 0.11 | -0.02 | 3/11/2026 | 3/12/2026 2:59:10 PM EST |
| 22.00 | 0.05 | 0.40 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.60 | 0.15 | 0.10 | -0.02 | 3/11/2026 | 3/12/2026 2:59:10 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.62 | 0.12 | 0.08 | -0.02 | 3/10/2026 | 3/12/2026 2:59:10 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.65 | 0.09 | 0.07 | -0.01 | 3/9/2026 | 3/12/2026 2:59:10 PM EST |
| 23.50 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.01 | 0.05 | 0.05 | -0.01 | 3/10/2026 | 3/12/2026 2:59:10 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.07 | 0.04 | 0.04 | -0.01 | 3/9/2026 | 3/12/2026 2:59:10 PM EST |
| 24.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 213 | 1.18 | 0.03 | 0.03 | -0.01 | 3/11/2026 | 3/12/2026 2:59:10 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 215 | 1.24 | 0.02 | 0.02 | 0.00 | 3/9/2026 | 3/12/2026 2:59:10 PM EST |
| 25.50 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.35 | 0.01 | 0.01 | 0.00 | 3/10/2026 | 3/12/2026 2:59:10 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.41 | 0.01 | 0.01 | 0.00 | 3/4/2026 | 3/12/2026 2:59:10 PM EST |
| 26.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 306 | 1.46 | 0.00 | 0.01 | 0.00 | 3/10/2026 | 3/12/2026 2:59:10 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 2:59:10 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.61 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 2:59:10 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.74 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 2:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.83 | -0.01 | 0.01 | -0.01 | 3/12/2026 2:59:10 PM EST | |||
| 13.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.70 | -0.01 | 0.01 | -0.01 | 3/12/2026 2:59:10 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.57 | -0.02 | 0.02 | -0.01 | 3/12/2026 2:59:10 PM EST | |||
| 14.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.44 | -0.03 | 0.02 | -0.01 | 3/12/2026 2:59:10 PM EST | |||
| 15.00 | 0.05 | 0.25 | 0.15 | 0.12 | +0.02 | +20.00% | 0.01 | 2 | 6 | 0.86 | -0.08 | 0.04 | -0.02 | 3/12/2026 | 3/12/2026 2:59:10 PM EST |
| 15.50 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.88 | -0.09 | 0.05 | -0.02 | 3/12/2026 2:59:10 PM EST | |||
| 16.00 | 0.10 | 0.30 | 0.20 | 0.19 | +0.08 | +72.73% | 0.01 | 10 | 3 | 0.75 | -0.13 | 0.06 | -0.02 | 3/12/2026 | 3/12/2026 2:59:10 PM EST |
| 16.50 | 0.15 | 0.35 | 0.25 | % | 0.02 | 0 | 0 | 0.69 | -0.16 | 0.08 | -0.03 | 3/12/2026 2:59:10 PM EST | |||
| 17.00 | 0.30 | 0.45 | 0.38 | 0.30 | +0.02 | +7.15% | 0.02 | 1 | 2 | 0.69 | -0.20 | 0.10 | -0.03 | 3/12/2026 | 3/12/2026 2:59:10 PM EST |
| 17.50 | 0.40 | 0.55 | 0.48 | 0.44 | % | 0.03 | 1 | 0 | 0.67 | -0.25 | 0.12 | -0.03 | 3/12/2026 | 3/12/2026 2:59:10 PM EST | |
| 18.00 | 0.55 | 0.70 | 0.63 | 0.55 | +0.02 | +3.78% | 0.04 | 10 | 3 | 0.66 | -0.31 | 0.14 | -0.03 | 3/12/2026 | 3/12/2026 2:59:10 PM EST |
| 18.50 | 0.75 | 0.90 | 0.83 | 0.70 | +0.33 | +89.19% | 0.04 | 212 | 1 | 0.62 | -0.38 | 0.16 | -0.03 | 3/12/2026 | 3/12/2026 2:59:10 PM EST |
| 19.00 | 1.00 | 1.15 | 1.08 | 1.00 | +0.42 | +72.42% | 0.06 | 3,002 | 22 | 0.63 | -0.47 | 0.17 | -0.03 | 3/12/2026 | 3/12/2026 2:59:10 PM EST |
| 19.50 | 1.30 | 1.45 | 1.38 | 1.03 | +0.40 | +63.50% | 0.07 | 30 | 5 | 0.61 | -0.55 | 0.17 | -0.03 | 3/12/2026 | 3/12/2026 2:59:10 PM EST |
| 20.00 | 1.45 | 2.00 | 1.73 | 1.34 | +0.34 | +34.00% | 0.09 | 20 | 33 | 0.60 | -0.64 | 0.17 | -0.03 | 3/12/2026 | 3/12/2026 2:59:10 PM EST |
| 20.50 | 1.65 | 2.20 | 1.93 | 1.10 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.55 | -0.71 | 0.15 | -0.03 | 3/6/2026 | 3/12/2026 2:59:10 PM EST |
| 21.00 | 2.10 | 2.55 | 2.33 | 1.25 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.57 | -0.77 | 0.13 | -0.03 | 3/10/2026 | 3/12/2026 2:59:10 PM EST |
| 21.50 | 2.55 | 3.00 | 2.78 | 2.57 | +0.67 | +35.27% | 0.13 | 23 | 30 | 0.85 | -0.82 | 0.11 | -0.02 | 3/12/2026 | 3/12/2026 2:59:10 PM EST |
| 22.00 | 2.85 | 3.50 | 3.18 | 1.90 | 0.00 | 0.00% | 0.14 | 0 | 147 | 0.84 | -0.85 | 0.10 | -0.02 | 3/6/2026 | 3/12/2026 2:59:10 PM EST |
| 22.50 | 3.10 | 4.20 | 3.65 | 1.40 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.83 | -0.88 | 0.08 | -0.02 | 2/26/2026 | 3/12/2026 2:59:10 PM EST |
| 23.00 | 3.50 | 4.60 | 4.05 | 2.10 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.99 | -0.91 | 0.07 | -0.01 | 3/2/2026 | 3/12/2026 2:59:10 PM EST |
| 23.50 | 3.90 | 5.00 | 4.45 | 1.79 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.06 | -0.95 | 0.05 | -0.01 | 2/26/2026 | 3/12/2026 2:59:10 PM EST |
| 24.00 | 4.80 | 5.50 | 5.15 | 3.40 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.13 | -0.96 | 0.04 | -0.01 | 3/10/2026 | 3/12/2026 2:59:10 PM EST |
| 24.50 | 5.30 | 6.20 | 5.75 | % | 0.23 | 0 | 0 | 1.19 | -0.97 | 0.03 | -0.01 | 3/12/2026 2:59:10 PM EST | |||
| 25.00 | 5.80 | 6.50 | 6.15 | % | 0.25 | 0 | 0 | 1.25 | -0.98 | 0.02 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 25.50 | 6.30 | 7.00 | 6.65 | % | 0.26 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 26.00 | 6.80 | 7.40 | 7.10 | % | 0.27 | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 26.50 | 7.30 | 8.00 | 7.65 | % | 0.29 | 0 | 0 | 1.42 | -1.00 | 0.01 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 27.00 | 7.80 | 8.50 | 8.15 | % | 0.30 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 28.00 | 8.80 | 9.50 | 9.15 | % | 0.33 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 29.00 | 9.30 | 10.40 | 9.85 | % | 0.34 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST | |||
| 30.00 | 10.80 | 11.50 | 11.15 | % | 0.37 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:10 PM EST |