Options Chain for BATH & BODY WORKS INC COM (BBWI) - $18.10 as of 4/10/2026 8:31:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.70 | 8.90 | 8.30 | 8.20 | 0.00 | 0.00% | 0.83 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:08 PM EST |
| 12.50 | 5.20 | 6.30 | 5.75 | 6.40 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 4:00:08 PM EST |
| 13.00 | 4.60 | 5.80 | 5.20 | % | 0.40 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:08 PM EST | |||
| 14.00 | 3.80 | 4.90 | 4.35 | % | 0.31 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:08 PM EST | |||
| 14.50 | 3.30 | 4.50 | 3.90 | % | 0.27 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:08 PM EST | |||
| 15.00 | 2.80 | 3.70 | 3.25 | % | 0.22 | 0 | 0 | 1.88 | 0.98 | 0.04 | -0.01 | 4/10/2026 4:00:08 PM EST | |||
| 15.50 | 2.40 | 2.90 | 2.65 | % | 0.17 | 0 | 0 | 1.24 | 0.96 | 0.06 | -0.01 | 4/10/2026 4:00:08 PM EST | |||
| 16.00 | 1.95 | 2.35 | 2.15 | 2.16 | -1.08 | -33.34% | 0.13 | 1 | 2 | 1.00 | 0.92 | 0.10 | -0.02 | 4/10/2026 | 4/10/2026 4:00:08 PM EST |
| 16.50 | 1.50 | 1.90 | 1.70 | 1.73 | % | 0.10 | 2 | 0 | 0.90 | 0.87 | 0.14 | -0.03 | 4/10/2026 | 4/10/2026 4:00:08 PM EST | |
| 17.00 | 1.25 | 1.40 | 1.33 | 1.31 | -0.69 | -34.50% | 0.08 | 1 | 58 | 0.50 | 0.80 | 0.19 | -0.03 | 4/10/2026 | 4/10/2026 4:00:08 PM EST |
| 17.50 | 0.85 | 1.00 | 0.93 | 0.95 | +0.02 | +2.16% | 0.05 | 1 | 1,008 | 0.48 | 0.70 | 0.24 | -0.04 | 4/10/2026 | 4/10/2026 4:00:08 PM EST |
| 18.00 | 0.55 | 0.80 | 0.68 | 0.60 | -0.45 | -42.86% | 0.04 | 2 | 82 | 0.50 | 0.58 | 0.28 | -0.04 | 4/10/2026 | 4/10/2026 4:00:08 PM EST |
| 18.50 | 0.30 | 0.50 | 0.40 | 0.44 | +0.14 | +46.67% | 0.02 | 11 | 165 | 0.49 | 0.44 | 0.28 | -0.04 | 4/10/2026 | 4/10/2026 4:00:08 PM EST |
| 19.00 | 0.15 | 0.40 | 0.28 | 0.25 | -0.15 | -37.50% | 0.01 | 32 | 113 | 0.50 | 0.30 | 0.25 | -0.03 | 4/10/2026 | 4/10/2026 4:00:08 PM EST |
| 19.50 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.50 | 0.19 | 0.19 | -0.02 | 4/9/2026 | 4/10/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.08 | -53.34% | 0.01 | 6 | 2,737 | 0.62 | 0.11 | 0.13 | -0.02 | 4/10/2026 | 4/10/2026 4:00:08 PM EST |
| 20.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.82 | 0.06 | 0.08 | -0.01 | 4/9/2026 | 4/10/2026 4:00:08 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.00 | 0.03 | 0.04 | -0.01 | 4/6/2026 | 4/10/2026 4:00:08 PM EST |
| 21.50 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.34 | 0.01 | 0.02 | 0.00 | 4/6/2026 | 4/10/2026 4:00:08 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.52 | 0.01 | 0.01 | 0.00 | 4/2/2026 | 4/10/2026 4:00:08 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 326 | 1.69 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 4:00:08 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.16 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 4:00:08 PM EST |
| 23.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:08 PM EST | |||
| 24.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:08 PM EST | |||
| 24.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.28 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:08 PM EST |
| 25.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:08 PM EST | |||
| 26.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:08 PM EST | |||
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:08 PM EST | |||
| 27.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 502 | 2.46 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 4:00:08 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:08 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.06 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 4:00:08 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 3 | 3.08 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.35 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.67 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:08 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 4:00:08 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:08 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.31 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:08 PM EST |
| 14.50 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.87 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.01 | 14 | 101 | 0.87 | -0.02 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 4:00:08 PM EST |
| 15.50 | 0.00 | 0.30 | 0.15 | 0.08 | -0.07 | -46.67% | 0.01 | 2 | 32 | 0.89 | -0.04 | 0.06 | -0.01 | 4/10/2026 | 4/10/2026 4:00:08 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.01 | -14.29% | 0.01 | 3 | 123 | 0.71 | -0.08 | 0.10 | -0.02 | 4/10/2026 | 4/10/2026 4:00:08 PM EST |
| 16.50 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 54 | 191 | 0.72 | -0.13 | 0.14 | -0.03 | 4/10/2026 | 4/10/2026 4:00:08 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 28 | 141 | 0.65 | -0.20 | 0.19 | -0.03 | 4/10/2026 | 4/10/2026 4:00:08 PM EST |
| 17.50 | 0.30 | 0.40 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 62 | 1,338 | 0.66 | -0.30 | 0.24 | -0.04 | 4/10/2026 | 4/10/2026 4:00:08 PM EST |
| 18.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.15 | +37.50% | 0.03 | 1,226 | 107 | 0.61 | -0.42 | 0.28 | -0.04 | 4/10/2026 | 4/10/2026 4:00:08 PM EST |
| 18.50 | 0.70 | 0.95 | 0.83 | 0.76 | +0.11 | +16.93% | 0.04 | 5 | 598 | 0.62 | -0.56 | 0.28 | -0.04 | 4/10/2026 | 4/10/2026 4:00:08 PM EST |
| 19.00 | 1.05 | 1.30 | 1.18 | 1.10 | +0.13 | +13.41% | 0.06 | 2 | 52 | 0.66 | -0.70 | 0.25 | -0.03 | 4/10/2026 | 4/10/2026 4:00:08 PM EST |
| 19.50 | 1.35 | 1.80 | 1.58 | 1.55 | +0.23 | +17.43% | 0.08 | 2 | 13 | 0.91 | -0.81 | 0.19 | -0.02 | 4/10/2026 | 4/10/2026 4:00:08 PM EST |
| 20.00 | 1.80 | 2.20 | 2.00 | 2.01 | +0.36 | +21.82% | 0.10 | 1 | 267 | 0.93 | -0.89 | 0.13 | -0.02 | 4/10/2026 | 4/10/2026 4:00:08 PM EST |
| 20.50 | 1.85 | 2.75 | 2.30 | 2.26 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.12 | -0.94 | 0.08 | -0.01 | 4/2/2026 | 4/10/2026 4:00:08 PM EST |
| 21.00 | 2.05 | 3.20 | 2.63 | % | 0.13 | 0 | 0 | 1.18 | -0.97 | 0.04 | -0.01 | 4/10/2026 4:00:08 PM EST | |||
| 21.50 | 2.55 | 3.90 | 3.23 | 3.57 | 0.00 | 0.00% | 0.15 | 0 | 200 | 1.56 | -0.99 | 0.02 | 0.00 | 3/30/2026 | 4/10/2026 4:00:08 PM EST |
| 22.00 | 3.00 | 4.40 | 3.70 | 3.05 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.67 | -0.99 | 0.01 | 0.00 | 4/8/2026 | 4/10/2026 4:00:08 PM EST |
| 22.50 | 3.80 | 4.90 | 4.35 | 4.40 | -0.62 | -12.36% | 0.19 | 2 | 79 | 1.78 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:08 PM EST |
| 23.00 | 4.40 | 5.20 | 4.80 | % | 0.21 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:08 PM EST | |||
| 23.50 | 4.80 | 5.80 | 5.30 | 4.42 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.84 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:08 PM EST |
| 24.00 | 5.30 | 6.30 | 5.80 | 4.91 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.93 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:08 PM EST |
| 24.50 | 5.80 | 6.70 | 6.25 | 6.39 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.85 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:08 PM EST |
| 25.00 | 6.20 | 7.20 | 6.70 | 6.35 | 0.00 | 0.00% | 0.27 | 0 | 35 | 1.94 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:08 PM EST |
| 25.50 | 6.80 | 7.70 | 7.25 | 7.93 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.02 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:08 PM EST |
| 26.00 | 7.20 | 8.30 | 7.75 | 8.33 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.26 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:08 PM EST |
| 27.00 | 8.20 | 9.40 | 8.80 | 9.89 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:08 PM EST |
| 27.50 | 8.70 | 9.90 | 9.30 | 9.55 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.65 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:08 PM EST |
| 28.00 | 9.20 | 10.40 | 9.80 | 10.05 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:08 PM EST |
| 29.00 | 10.20 | 11.40 | 10.80 | 11.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 4:00:08 PM EST |
| 30.00 | 11.30 | 12.40 | 11.85 | 12.05 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:08 PM EST |
| 32.50 | 13.70 | 14.90 | 14.30 | % | 0.44 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:08 PM EST | |||
| 35.00 | 16.30 | 17.40 | 16.85 | 17.05 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:08 PM EST |