Options Chain for BATH & BODY WORKS INC COM (BBWI) - $21.07 as of 6/17/2026 2:31:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 13.30 | 14.50 | 13.90 | 13.80 | 0.00 | 0.00% | 1.99 | 0 | 1 | 5.36 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 8.00 | 12.30 | 13.60 | 12.95 | 10.82 | 0.00 | 0.00% | 1.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 4:00:03 PM EST |
| 9.00 | 11.30 | 12.60 | 11.95 | 9.83 | 0.00 | 0.00% | 1.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 4:00:03 PM EST |
| 10.00 | 10.30 | 11.60 | 10.95 | 8.32 | 0.00 | 0.00% | 1.09 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 4:00:03 PM EST |
| 11.00 | 9.40 | 10.60 | 10.00 | % | 0.91 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 12.00 | 8.30 | 9.60 | 8.95 | 8.90 | 0.00 | 0.00% | 0.75 | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 13.00 | 7.30 | 8.50 | 7.90 | % | 0.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 13.50 | 6.80 | 8.00 | 7.40 | % | 0.55 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 14.00 | 6.30 | 7.50 | 6.90 | 4.97 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 4:00:03 PM EST |
| 14.50 | 5.80 | 7.00 | 6.40 | % | 0.44 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 15.00 | 5.30 | 6.60 | 5.95 | % | 0.40 | 0 | 0 | 2.16 | 0.99 | 0.01 | -0.01 | 6/17/2026 4:00:03 PM EST | |||
| 15.50 | 4.80 | 6.10 | 5.45 | % | 0.35 | 0 | 0 | 2.02 | 0.99 | 0.01 | -0.01 | 6/17/2026 4:00:03 PM EST | |||
| 16.00 | 4.30 | 5.60 | 4.95 | 5.10 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.87 | 0.98 | 0.02 | -0.01 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 16.50 | 3.90 | 5.10 | 4.50 | % | 0.27 | 0 | 0 | 1.74 | 0.97 | 0.03 | -0.01 | 6/17/2026 4:00:03 PM EST | |||
| 17.00 | 3.30 | 4.40 | 3.85 | 2.42 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.44 | 0.94 | 0.04 | -0.02 | 6/12/2026 | 6/17/2026 4:00:03 PM EST |
| 17.50 | 3.00 | 3.80 | 3.40 | % | 0.19 | 0 | 0 | 1.23 | 0.90 | 0.06 | -0.02 | 6/17/2026 4:00:03 PM EST | |||
| 18.00 | 2.60 | 3.30 | 2.95 | 3.37 | +2.22 | +193.05% | 0.16 | 22 | 27 | 0.69 | 0.86 | 0.08 | -0.03 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 18.50 | 2.15 | 2.95 | 2.55 | % | 0.14 | 0 | 0 | 0.72 | 0.82 | 0.10 | -0.03 | 6/17/2026 4:00:03 PM EST | |||
| 19.00 | 1.75 | 2.25 | 2.00 | 2.22 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.60 | 0.77 | 0.12 | -0.03 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 19.50 | 1.45 | 1.65 | 1.55 | 2.29 | +1.27 | +124.51% | 0.08 | 7 | 7 | 0.54 | 0.71 | 0.15 | -0.03 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 20.00 | 1.10 | 1.30 | 1.20 | 1.60 | +0.14 | +9.59% | 0.06 | 7 | 15 | 0.52 | 0.63 | 0.17 | -0.04 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 20.50 | 0.75 | 1.05 | 0.90 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.50 | 0.55 | 0.18 | -0.04 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 21.00 | 0.65 | 0.80 | 0.73 | 1.15 | +0.05 | +4.55% | 0.03 | 8 | 89 | 0.53 | 0.46 | 0.18 | -0.03 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 21.50 | 0.40 | 0.60 | 0.50 | 0.70 | -0.05 | -6.67% | 0.02 | 2 | 1 | 0.51 | 0.38 | 0.17 | -0.03 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 22.00 | 0.30 | 0.50 | 0.40 | 0.80 | +0.70 | +700.00% | 0.02 | 12 | 215 | 0.54 | 0.30 | 0.15 | -0.03 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 22.50 | 0.25 | 0.35 | 0.30 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.24 | 0.13 | -0.03 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 23.00 | 0.15 | 0.30 | 0.23 | 0.42 | +0.24 | +133.34% | 0.01 | 20 | 19 | 0.56 | 0.19 | 0.11 | -0.02 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 23.50 | 0.10 | 0.20 | 0.15 | 0.25 | % | 0.01 | 4 | 0 | 0.55 | 0.14 | 0.09 | -0.02 | 6/17/2026 | 6/17/2026 4:00:03 PM EST | |
| 24.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.59 | 0.11 | 0.08 | -0.02 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.11 | 0.05 | 0.04 | -0.01 | 5/28/2026 | 6/17/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.24 | 0.02 | 0.02 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.40 | 0.01 | 0.01 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.01 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 31.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 37.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.60 | 0.30 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.25 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/17/2026 4:00:03 PM EST |
| 13.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.98 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 4:00:03 PM EST |
| 14.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.13 | -0.01 | 0.01 | -0.01 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 15.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.65 | -0.01 | 0.01 | -0.01 | 6/17/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.02 | 3 | 24 | 1.48 | -0.02 | 0.02 | -0.01 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 16.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.36 | -0.03 | 0.03 | -0.01 | 6/15/2026 | 6/17/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 134 | 1.20 | -0.06 | 0.04 | -0.02 | 6/10/2026 | 6/17/2026 4:00:03 PM EST |
| 17.50 | 0.05 | 0.45 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | -0.10 | 0.06 | -0.02 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 18.00 | 0.10 | 0.30 | 0.20 | 0.11 | -0.07 | -38.89% | 0.01 | 26 | 80 | 0.64 | -0.14 | 0.08 | -0.03 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 18.50 | 0.15 | 0.35 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.60 | -0.18 | 0.10 | -0.03 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 19.00 | 0.25 | 0.45 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 300 | 0.59 | -0.23 | 0.12 | -0.03 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 19.50 | 0.35 | 0.60 | 0.48 | % | 0.02 | 0 | 0 | 0.57 | -0.29 | 0.15 | -0.03 | 6/17/2026 4:00:03 PM EST | |||
| 20.00 | 0.50 | 0.75 | 0.63 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.55 | -0.37 | 0.17 | -0.04 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 20.50 | 0.75 | 1.00 | 0.88 | % | 0.04 | 0 | 0 | 0.56 | -0.45 | 0.18 | -0.04 | 6/17/2026 4:00:03 PM EST | |||
| 21.00 | 1.00 | 1.30 | 1.15 | 1.01 | -1.09 | -51.91% | 0.05 | 2 | 7 | 0.56 | -0.54 | 0.18 | -0.03 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 21.50 | 1.35 | 1.60 | 1.48 | % | 0.07 | 0 | 0 | 0.57 | -0.62 | 0.17 | -0.03 | 6/17/2026 4:00:03 PM EST | |||
| 22.00 | 1.70 | 1.95 | 1.83 | % | 0.08 | 0 | 0 | 0.56 | -0.70 | 0.15 | -0.03 | 6/17/2026 4:00:03 PM EST | |||
| 22.50 | 1.60 | 2.40 | 2.00 | % | 0.09 | 0 | 0 | 0.69 | -0.76 | 0.13 | -0.03 | 6/17/2026 4:00:03 PM EST | |||
| 23.00 | 1.95 | 2.80 | 2.38 | % | 0.10 | 0 | 0 | 0.70 | -0.81 | 0.11 | -0.02 | 6/17/2026 4:00:03 PM EST | |||
| 23.50 | 2.35 | 3.30 | 2.83 | % | 0.12 | 0 | 0 | 0.77 | -0.86 | 0.09 | -0.02 | 6/17/2026 4:00:03 PM EST | |||
| 24.00 | 3.00 | 3.70 | 3.35 | 3.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.75 | -0.89 | 0.08 | -0.02 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 25.00 | 4.00 | 4.70 | 4.35 | 4.27 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.87 | -0.95 | 0.04 | -0.01 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 26.00 | 5.00 | 5.80 | 5.40 | % | 0.21 | 0 | 0 | 1.09 | -0.98 | 0.02 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 27.00 | 6.00 | 6.80 | 6.40 | % | 0.24 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 28.00 | 7.00 | 7.80 | 7.40 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.01 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 29.00 | 7.40 | 8.70 | 8.05 | 8.00 | % | 0.28 | 1 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:03 PM EST | |
| 30.00 | 9.00 | 9.80 | 9.40 | % | 0.31 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 31.00 | 10.00 | 10.70 | 10.35 | 10.20 | % | 0.33 | 2 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:03 PM EST | |
| 32.00 | 10.40 | 11.70 | 11.05 | 11.22 | % | 0.35 | 2 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:03 PM EST | |
| 33.00 | 12.00 | 12.80 | 12.40 | % | 0.38 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 34.00 | 13.00 | 13.70 | 13.35 | % | 0.39 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 35.00 | 14.00 | 14.80 | 14.40 | % | 0.41 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 36.00 | 15.00 | 15.80 | 15.40 | % | 0.43 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 37.00 | 16.10 | 16.80 | 16.45 | 16.17 | % | 0.44 | 2 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:03 PM EST | |
| 38.00 | 17.00 | 17.80 | 17.40 | 20.06 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 4:00:03 PM EST |
| 39.00 | 17.30 | 18.70 | 18.00 | 18.15 | % | 0.46 | 2 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:03 PM EST | |
| 40.00 | 18.30 | 19.70 | 19.00 | 19.15 | % | 0.47 | 2 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |