Options Chain for BATH & BODY WORKS INC COM (BBWI) - $22.86 as of 6/29/2026 7:10:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 15.10 | 17.20 | 16.15 | 10.81 | 0.00 | 0.00% | 2.15 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/29/2026 3:59:56 PM EST |
| 10.00 | 12.60 | 14.70 | 13.65 | 8.30 | 0.00 | 0.00% | 1.36 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/29/2026 3:59:56 PM EST |
| 11.00 | 11.60 | 13.70 | 12.65 | % | 1.15 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 12.00 | 10.70 | 12.60 | 11.65 | % | 0.97 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 12.50 | 10.20 | 12.20 | 11.20 | 8.35 | 0.00 | 0.00% | 0.90 | 0 | 3 | 3.10 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 3:59:56 PM EST |
| 13.00 | 9.60 | 11.70 | 10.65 | % | 0.82 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 14.00 | 8.70 | 10.70 | 9.70 | % | 0.69 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 15.00 | 7.70 | 9.70 | 8.70 | 5.01 | 0.00 | 0.00% | 0.58 | 0 | 15 | 2.41 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:56 PM EST |
| 15.50 | 7.20 | 8.40 | 7.80 | % | 0.50 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 16.00 | 6.70 | 8.80 | 7.75 | % | 0.48 | 0 | 0 | 2.25 | 0.99 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 16.50 | 6.20 | 7.50 | 6.85 | % | 0.42 | 0 | 0 | 1.41 | 0.99 | 0.01 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 17.00 | 5.80 | 7.80 | 6.80 | 5.90 | +0.80 | +15.69% | 0.40 | 6 | 6 | 2.01 | 0.98 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 17.50 | 5.40 | 6.60 | 6.00 | 4.87 | 0.00 | 0.00% | 0.34 | 0 | 998 | 1.33 | 0.97 | 0.01 | -0.01 | 6/25/2026 | 6/29/2026 3:59:56 PM EST |
| 18.00 | 4.70 | 6.70 | 5.70 | % | 0.32 | 0 | 0 | 1.71 | 0.97 | 0.02 | -0.01 | 6/29/2026 3:59:56 PM EST | |||
| 18.50 | 4.20 | 6.20 | 5.20 | % | 0.28 | 0 | 0 | 1.61 | 0.95 | 0.03 | -0.01 | 6/29/2026 3:59:56 PM EST | |||
| 19.00 | 3.70 | 5.60 | 4.65 | 3.90 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.43 | 0.93 | 0.04 | -0.01 | 6/26/2026 | 6/29/2026 3:59:56 PM EST |
| 19.50 | 3.50 | 4.80 | 4.15 | 2.13 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.13 | 0.90 | 0.05 | -0.02 | 6/23/2026 | 6/29/2026 3:59:56 PM EST |
| 20.00 | 3.30 | 4.10 | 3.70 | 3.25 | +0.05 | +1.57% | 0.18 | 3 | 1,537 | 0.89 | 0.87 | 0.06 | -0.02 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 20.50 | 2.70 | 4.00 | 3.35 | 1.65 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.07 | 0.84 | 0.07 | -0.02 | 6/24/2026 | 6/29/2026 3:59:56 PM EST |
| 21.00 | 2.80 | 3.30 | 3.05 | 2.38 | +0.06 | +2.59% | 0.15 | 1 | 26 | 0.73 | 0.80 | 0.08 | -0.03 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 21.50 | 2.05 | 3.20 | 2.63 | 1.95 | 0.00 | 0.00% | 0.12 | 0 | 165 | 0.98 | 0.75 | 0.09 | -0.03 | 6/26/2026 | 6/29/2026 3:59:56 PM EST |
| 22.00 | 1.75 | 2.75 | 2.25 | 1.58 | 0.00 | 0.00% | 0.10 | 0 | 257 | 0.65 | 0.70 | 0.10 | -0.03 | 6/26/2026 | 6/29/2026 3:59:56 PM EST |
| 22.50 | 1.70 | 2.00 | 1.85 | 1.34 | -0.05 | -3.60% | 0.08 | 10 | 616 | 0.62 | 0.65 | 0.11 | -0.03 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 23.00 | 1.35 | 1.75 | 1.55 | 1.35 | +0.35 | +35.00% | 0.07 | 5 | 3,438 | 0.62 | 0.59 | 0.12 | -0.04 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 23.50 | 1.15 | 1.70 | 1.43 | 1.20 | +0.35 | +41.18% | 0.06 | 33 | 190 | 0.68 | 0.53 | 0.12 | -0.04 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 24.00 | 0.95 | 1.00 | 0.98 | 0.96 | +0.56 | +140.00% | 0.04 | 14,301 | 18 | 0.57 | 0.47 | 0.13 | -0.04 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 25.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.18 | +42.86% | 0.02 | 101 | 466 | 0.56 | 0.34 | 0.12 | -0.03 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 26.00 | 0.30 | 0.55 | 0.43 | 0.35 | +0.07 | +25.00% | 0.02 | 23 | 2 | 0.59 | 0.24 | 0.10 | -0.03 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 27.00 | 0.15 | 0.30 | 0.23 | 0.30 | +0.13 | +76.48% | 0.01 | 9 | 2 | 0.57 | 0.15 | 0.08 | -0.02 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 27.50 | 0.05 | 0.30 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.57 | 0.12 | 0.07 | -0.02 | 5/29/2026 | 6/29/2026 3:59:56 PM EST |
| 28.00 | 0.05 | 0.30 | 0.18 | 0.17 | % | 0.01 | 2 | 0 | 0.60 | 0.09 | 0.06 | -0.01 | 6/29/2026 | 6/29/2026 3:59:56 PM EST | |
| 29.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.99 | 0.06 | 0.04 | -0.01 | 6/29/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.10 | -66.67% | 0.01 | 3 | 2 | 0.60 | 0.03 | 0.02 | -0.01 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.93 | 0.01 | 0.01 | 0.00 | 6/29/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 95 | 3.08 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/29/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.86 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.89 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 79 | 563 | 1.33 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.73 | -0.01 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 16.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | -0.01 | 0.01 | 0.00 | 6/23/2026 | 6/29/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.28 | -0.02 | 0.01 | 0.00 | 6/24/2026 | 6/29/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 550 | 1.02 | -0.03 | 0.01 | -0.01 | 6/26/2026 | 6/29/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.34 | -0.03 | 0.02 | -0.01 | 6/24/2026 | 6/29/2026 3:59:56 PM EST |
| 18.50 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.21 | -0.05 | 0.03 | -0.01 | 6/24/2026 | 6/29/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.91 | -0.07 | 0.04 | -0.01 | 6/25/2026 | 6/29/2026 3:59:56 PM EST |
| 19.50 | 0.05 | 0.45 | 0.25 | 0.15 | -0.05 | -25.00% | 0.01 | 2 | 229 | 0.73 | -0.10 | 0.05 | -0.02 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.25 | +0.02 | +8.70% | 0.01 | 20 | 469 | 0.57 | -0.13 | 0.06 | -0.02 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 20.50 | 0.15 | 0.35 | 0.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.16 | 0.07 | -0.02 | 6/24/2026 | 6/29/2026 3:59:56 PM EST |
| 21.00 | 0.05 | 0.60 | 0.33 | 0.40 | -0.29 | -42.03% | 0.02 | 2 | 10 | 0.56 | -0.20 | 0.08 | -0.03 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 21.50 | 0.35 | 0.65 | 0.50 | 0.52 | -0.05 | -8.78% | 0.02 | 4 | 3 | 0.58 | -0.25 | 0.09 | -0.03 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 22.00 | 0.45 | 0.90 | 0.68 | 0.90 | -0.15 | -14.29% | 0.03 | 10 | 8 | 0.64 | -0.30 | 0.10 | -0.03 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 22.50 | 0.60 | 0.90 | 0.75 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 210 | 0.58 | -0.35 | 0.11 | -0.03 | 6/26/2026 | 6/29/2026 3:59:56 PM EST |
| 23.00 | 0.75 | 1.25 | 1.00 | 1.13 | -0.09 | -7.38% | 0.04 | 1 | 6 | 0.60 | -0.41 | 0.12 | -0.04 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 23.50 | 1.00 | 1.35 | 1.18 | 1.28 | -0.26 | -16.89% | 0.05 | 1 | 229 | 0.57 | -0.47 | 0.12 | -0.04 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 24.00 | 1.30 | 1.70 | 1.50 | % | 0.06 | 0 | 0 | 0.59 | -0.53 | 0.13 | -0.04 | 6/29/2026 3:59:56 PM EST | |||
| 25.00 | 1.75 | 2.45 | 2.10 | 3.74 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.57 | -0.66 | 0.12 | -0.03 | 6/17/2026 | 6/29/2026 3:59:56 PM EST |
| 26.00 | 2.60 | 3.40 | 3.00 | % | 0.12 | 0 | 0 | 0.64 | -0.76 | 0.10 | -0.03 | 6/29/2026 3:59:56 PM EST | |||
| 27.00 | 3.30 | 4.00 | 3.65 | 4.10 | % | 0.14 | 1 | 0 | 0.83 | -0.85 | 0.08 | -0.02 | 6/29/2026 | 6/29/2026 3:59:56 PM EST | |
| 27.50 | 3.70 | 4.60 | 4.15 | 6.66 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.94 | -0.88 | 0.07 | -0.02 | 6/17/2026 | 6/29/2026 3:59:56 PM EST |
| 28.00 | 3.90 | 4.80 | 4.35 | 4.75 | % | 0.16 | 1 | 0 | 0.81 | -0.91 | 0.06 | -0.01 | 6/29/2026 | 6/29/2026 3:59:56 PM EST | |
| 29.00 | 4.80 | 5.80 | 5.30 | % | 0.18 | 0 | 0 | 0.91 | -0.94 | 0.04 | -0.01 | 6/29/2026 3:59:56 PM EST | |||
| 30.00 | 5.70 | 7.30 | 6.50 | 9.19 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.34 | -0.97 | 0.02 | -0.01 | 6/18/2026 | 6/29/2026 3:59:56 PM EST |
| 32.50 | 7.90 | 9.90 | 8.90 | 11.69 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.63 | -0.99 | 0.01 | 0.00 | 6/18/2026 | 6/29/2026 3:59:56 PM EST |