Options Chain for BATH & BODY WORKS INC COM (BBWI) - $19.17 as of 8/25/2026 1:01:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.50 | 9.00 | 8.75 | 8.89 | -0.71 | -7.40% | 0.97 | 12 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 10.00 | 7.60 | 7.90 | 7.75 | 7.75 | -1.54 | -16.58% | 0.78 | 5 | 1 | 6.27 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 11.00 | 6.60 | 7.10 | 6.85 | 6.85 | -1.42 | -17.17% | 0.62 | 5 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 12.00 | 5.60 | 5.90 | 5.75 | 5.85 | -1.32 | -18.41% | 0.48 | 7 | 2 | 5.00 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 13.00 | 4.60 | 5.00 | 4.80 | 5.44 | -0.81 | -12.96% | 0.37 | 5 | 3 | 4.29 | 0.98 | 0.02 | -0.02 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 14.00 | 3.60 | 4.00 | 3.80 | 3.75 | -2.80 | -42.75% | 0.27 | 54 | 0 | 2.60 | 0.95 | 0.04 | -0.06 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 14.50 | 3.20 | 3.50 | 3.35 | 3.35 | -1.39 | -29.33% | 0.23 | 45 | 2 | 2.83 | 0.92 | 0.05 | -0.08 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 15.00 | 2.80 | 3.40 | 3.10 | 3.35 | -0.96 | -22.28% | 0.21 | 10 | 3 | 2.06 | 0.88 | 0.07 | -0.10 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 15.50 | 2.40 | 2.65 | 2.53 | 2.57 | -1.21 | -32.02% | 0.16 | 12 | 1 | 2.01 | 0.84 | 0.09 | -0.12 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 16.00 | 2.05 | 2.30 | 2.18 | 2.15 | -1.09 | -33.65% | 0.14 | 2 | 1 | 1.61 | 0.78 | 0.11 | -0.14 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 16.50 | 1.70 | 1.90 | 1.80 | 1.85 | -1.00 | -35.09% | 0.11 | 11 | 1 | 1.66 | 0.72 | 0.12 | -0.16 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 17.00 | 1.40 | 1.50 | 1.45 | 1.46 | -1.02 | -41.13% | 0.09 | 30 | 2 | 1.65 | 0.65 | 0.13 | -0.18 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 17.50 | 1.15 | 1.30 | 1.23 | 1.22 | -0.85 | -41.07% | 0.07 | 159 | 16 | 1.69 | 0.58 | 0.14 | -0.19 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 18.00 | 0.95 | 1.00 | 0.98 | 0.98 | -0.74 | -43.03% | 0.05 | 1,225 | 83 | 1.75 | 0.51 | 0.14 | -0.19 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 18.50 | 0.70 | 0.90 | 0.80 | 0.78 | -0.62 | -44.29% | 0.04 | 84 | 33 | 1.76 | 0.44 | 0.14 | -0.19 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 19.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.58 | -49.16% | 0.03 | 1,290 | 843 | 1.75 | 0.37 | 0.13 | -0.18 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 19.50 | 0.40 | 0.55 | 0.48 | 0.50 | -0.45 | -47.37% | 0.02 | 128 | 909 | 1.74 | 0.31 | 0.13 | -0.17 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 20.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.35 | -50.00% | 0.02 | 2,490 | 1,804 | 1.72 | 0.26 | 0.11 | -0.16 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 20.50 | 0.20 | 0.35 | 0.28 | 0.35 | -0.25 | -41.67% | 0.01 | 85 | 389 | 1.70 | 0.22 | 0.10 | -0.14 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 21.00 | 0.15 | 0.30 | 0.23 | 0.24 | -0.25 | -51.02% | 0.01 | 69 | 2,340 | 1.69 | 0.18 | 0.09 | -0.12 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 21.50 | 0.10 | 0.25 | 0.18 | 0.17 | -0.15 | -46.88% | 0.01 | 210 | 122 | 1.79 | 0.14 | 0.08 | -0.11 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 22.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.15 | -60.00% | 0.01 | 136 | 390 | 1.70 | 0.11 | 0.07 | -0.09 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 22.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.10 | -55.56% | 0.00 | 452 | 184 | 1.71 | 0.09 | 0.06 | -0.08 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 0.00 | 50 | 130 | 1.74 | 0.07 | 0.05 | -0.07 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 180 | 1.72 | 0.05 | 0.04 | -0.05 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 210 | 69 | 1.83 | 0.04 | 0.03 | -0.04 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.93 | 0.03 | 0.02 | -0.03 | 8/21/2026 | 8/25/2026 2:58:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.02 | 0.02 | 0.02 | -0.03 | 8/19/2026 | 8/25/2026 2:58:57 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.38 | 0.01 | 0.01 | -0.01 | 8/19/2026 | 8/25/2026 2:58:57 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.87 | 0.01 | 0.01 | -0.01 | 8/5/2026 | 8/25/2026 2:58:57 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/25/2026 2:58:57 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:58:57 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:58:57 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:58:57 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:58:57 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:58:57 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/25/2026 2:58:57 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 34 | 0 | 2.02 | -0.02 | 0.02 | -0.02 | 8/25/2026 | 8/25/2026 2:58:57 PM EST | |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.06 | +200.00% | 0.00 | 290 | 16 | 1.75 | -0.05 | 0.04 | -0.06 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 14.50 | 0.05 | 0.15 | 0.10 | 0.11 | % | 0.01 | 622 | 0 | 1.77 | -0.08 | 0.05 | -0.08 | 8/25/2026 | 8/25/2026 2:58:57 PM EST | |
| 15.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.16 | +1,600.00% | 0.01 | 705 | 31 | 1.71 | -0.12 | 0.07 | -0.10 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 15.50 | 0.20 | 0.30 | 0.25 | 0.25 | +0.18 | +257.15% | 0.02 | 342 | 484 | 1.74 | -0.16 | 0.09 | -0.12 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 16.00 | 0.35 | 0.45 | 0.40 | 0.37 | +0.29 | +362.50% | 0.03 | 635 | 444 | 1.69 | -0.22 | 0.11 | -0.14 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 16.50 | 0.45 | 0.60 | 0.53 | 0.51 | +0.32 | +168.43% | 0.03 | 243 | 172 | 1.69 | -0.28 | 0.12 | -0.16 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 17.00 | 0.70 | 0.75 | 0.73 | 0.73 | +0.48 | +192.00% | 0.04 | 20,847 | 403 | 1.71 | -0.35 | 0.13 | -0.18 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 17.50 | 0.90 | 1.00 | 0.95 | 0.97 | +0.57 | +142.50% | 0.05 | 214 | 207 | 1.71 | -0.42 | 0.14 | -0.19 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 18.00 | 1.20 | 1.25 | 1.23 | 1.20 | +0.62 | +106.90% | 0.07 | 664 | 333 | 1.77 | -0.49 | 0.14 | -0.19 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 18.50 | 1.45 | 1.60 | 1.53 | 1.55 | +0.82 | +112.33% | 0.08 | 40 | 118 | 1.70 | -0.56 | 0.14 | -0.19 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 19.00 | 1.80 | 1.95 | 1.88 | 1.87 | +0.86 | +85.15% | 0.10 | 52 | 312 | 1.78 | -0.63 | 0.13 | -0.18 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 19.50 | 2.15 | 2.30 | 2.23 | 1.82 | +0.55 | +43.31% | 0.11 | 9 | 24 | 1.85 | -0.69 | 0.13 | -0.17 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 20.00 | 2.55 | 2.70 | 2.63 | 2.63 | +1.06 | +67.52% | 0.13 | 8 | 63 | 1.75 | -0.74 | 0.11 | -0.16 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 20.50 | 2.80 | 3.20 | 3.00 | 2.77 | +0.81 | +41.33% | 0.15 | 4 | 4 | 2.13 | -0.78 | 0.10 | -0.14 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 21.00 | 3.00 | 3.60 | 3.30 | 2.29 | 0.00 | 0.00% | 0.16 | 0 | 47 | 2.11 | -0.82 | 0.09 | -0.12 | 8/24/2026 | 8/25/2026 2:58:57 PM EST |
| 21.50 | 3.40 | 4.10 | 3.75 | 3.30 | +0.51 | +18.28% | 0.17 | 4 | 1 | 2.29 | -0.86 | 0.08 | -0.11 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 22.00 | 3.90 | 4.50 | 4.20 | 3.75 | +0.67 | +21.76% | 0.19 | 4 | 4 | 2.22 | -0.89 | 0.07 | -0.09 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 22.50 | 4.40 | 5.20 | 4.80 | 4.72 | +1.30 | +38.02% | 0.21 | 2 | 2 | 2.82 | -0.91 | 0.06 | -0.08 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 23.00 | 4.70 | 5.50 | 5.10 | 5.14 | +1.14 | +28.50% | 0.22 | 4 | 5 | 2.51 | -0.93 | 0.05 | -0.07 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 23.50 | 5.10 | 6.00 | 5.55 | 4.52 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.65 | -0.95 | 0.04 | -0.05 | 8/24/2026 | 8/25/2026 2:58:57 PM EST |
| 24.00 | 5.60 | 6.50 | 6.05 | 5.53 | +0.59 | +11.95% | 0.25 | 1 | 1 | 2.48 | -0.96 | 0.03 | -0.04 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 24.50 | 6.00 | 7.00 | 6.50 | 5.35 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.60 | -0.97 | 0.02 | -0.03 | 8/24/2026 | 8/25/2026 2:58:57 PM EST |
| 25.00 | 6.50 | 7.50 | 7.00 | 6.60 | +0.60 | +10.00% | 0.28 | 2 | 4 | 2.72 | -0.98 | 0.02 | -0.03 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 26.00 | 7.60 | 8.40 | 8.00 | 7.94 | +1.09 | +15.92% | 0.31 | 10 | 11 | 2.94 | -0.99 | 0.01 | -0.01 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 27.00 | 8.50 | 9.40 | 8.95 | 8.95 | +1.08 | +13.73% | 0.33 | 6 | 11 | 2.71 | -0.99 | 0.01 | -0.01 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 28.00 | 9.50 | 10.50 | 10.00 | 9.93 | +1.11 | +12.59% | 0.36 | 11 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 29.00 | 10.50 | 11.50 | 11.00 | 11.05 | +1.40 | +14.51% | 0.38 | 11 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 30.00 | 11.50 | 12.40 | 11.95 | 11.30 | +0.60 | +5.61% | 0.40 | 2 | 1 | 3.72 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 35.00 | 16.50 | 17.40 | 16.95 | 15.85 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 2:58:57 PM EST |