Options Chain for BATH & BODY WORKS INC COM (BBWI) - $18.54 as of 8/28/2026 7:10:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.10 | 17.80 | 16.95 | 17.20 | 0.00 | 0.00% | 6.78 | 0 | 0 | 8.99 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 4:00:02 PM EST |
| 5.00 | 13.60 | 15.30 | 14.45 | 14.80 | 0.00 | 0.00% | 2.89 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 4:00:02 PM EST |
| 7.50 | 11.10 | 12.80 | 11.95 | 12.60 | 0.00 | 0.00% | 1.59 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 4:00:02 PM EST |
| 10.00 | 8.90 | 10.30 | 9.60 | % | 0.96 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 11.00 | 8.00 | 9.30 | 8.65 | % | 0.79 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 12.00 | 7.00 | 8.30 | 7.65 | % | 0.64 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 12.50 | 6.50 | 7.80 | 7.15 | 6.20 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:02 PM EST |
| 13.00 | 5.90 | 7.30 | 6.60 | 5.65 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:02 PM EST |
| 14.00 | 5.20 | 6.30 | 5.75 | % | 0.41 | 0 | 0 | 1.81 | 0.99 | 0.01 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 14.50 | 4.70 | 5.50 | 5.10 | % | 0.35 | 0 | 0 | 1.42 | 0.98 | 0.01 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 15.00 | 3.90 | 5.10 | 4.50 | 3.87 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.39 | 0.97 | 0.02 | -0.01 | 8/25/2026 | 8/28/2026 4:00:02 PM EST |
| 15.50 | 3.70 | 4.40 | 4.05 | % | 0.26 | 0 | 0 | 1.12 | 0.95 | 0.04 | -0.01 | 8/28/2026 4:00:02 PM EST | |||
| 16.00 | 3.20 | 4.10 | 3.65 | % | 0.23 | 0 | 0 | 1.17 | 0.92 | 0.05 | -0.01 | 8/28/2026 4:00:02 PM EST | |||
| 16.50 | 2.80 | 3.20 | 3.00 | 3.10 | +1.20 | +63.16% | 0.18 | 4 | 6 | 0.74 | 0.89 | 0.07 | -0.01 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 17.00 | 2.35 | 2.75 | 2.55 | 3.00 | +1.00 | +50.00% | 0.15 | 2 | 3 | 0.69 | 0.84 | 0.09 | -0.02 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 17.50 | 1.95 | 2.20 | 2.08 | 2.16 | +0.14 | +6.94% | 0.12 | 3 | 91 | 0.49 | 0.79 | 0.11 | -0.02 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 18.00 | 1.60 | 2.15 | 1.88 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.61 | 0.72 | 0.13 | -0.02 | 8/26/2026 | 8/28/2026 4:00:02 PM EST |
| 18.50 | 1.25 | 1.55 | 1.40 | 0.76 | 0.00 | 0.00% | 0.08 | 0 | 76 | 0.52 | 0.65 | 0.15 | -0.02 | 8/26/2026 | 8/28/2026 4:00:02 PM EST |
| 19.00 | 0.95 | 1.30 | 1.13 | 1.20 | +0.50 | +71.43% | 0.06 | 2,024 | 219 | 0.53 | 0.58 | 0.16 | -0.02 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 19.50 | 0.60 | 1.05 | 0.83 | 0.84 | +0.29 | +52.73% | 0.04 | 14 | 79 | 0.50 | 0.49 | 0.17 | -0.02 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 20.00 | 0.50 | 0.85 | 0.68 | 0.89 | +0.48 | +117.08% | 0.03 | 13 | 186 | 0.52 | 0.41 | 0.17 | -0.02 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 20.50 | 0.40 | 0.60 | 0.50 | 0.51 | +0.19 | +59.38% | 0.02 | 29 | 39 | 0.52 | 0.33 | 0.16 | -0.02 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 21.00 | 0.30 | 0.50 | 0.40 | 0.49 | +0.28 | +133.34% | 0.02 | 2 | 247 | 0.54 | 0.25 | 0.15 | -0.02 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 21.50 | 0.20 | 0.30 | 0.25 | 0.30 | +0.15 | +100.00% | 0.01 | 3 | 160 | 0.50 | 0.20 | 0.13 | -0.02 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 22.00 | 0.05 | 0.35 | 0.20 | 0.16 | +0.06 | +60.00% | 0.01 | 2 | 29 | 0.50 | 0.15 | 0.11 | -0.01 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 22.50 | 0.10 | 0.25 | 0.18 | 0.17 | +0.07 | +70.00% | 0.01 | 3 | 2,961 | 0.55 | 0.12 | 0.09 | -0.01 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.08 | -38.10% | 0.00 | 5 | 42 | 0.58 | 0.09 | 0.07 | -0.01 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 23.50 | 0.00 | 0.20 | 0.10 | 0.22 | +0.05 | +29.42% | 0.00 | 1 | 5 | 0.68 | 0.06 | 0.05 | -0.01 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.04 | 0.04 | -0.01 | 8/24/2026 | 8/28/2026 4:00:02 PM EST |
| 24.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.96 | 0.03 | 0.03 | 0.00 | 8/25/2026 | 8/28/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 2 | 771 | 0.69 | 0.02 | 0.02 | 0.00 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.15 | 0.01 | 0.01 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 27.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 464 | 1.09 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.44 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/28/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.61 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/28/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:02 PM EST | |
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/28/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 71 | 1.70 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/28/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.59 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,011 | 0.90 | -0.01 | 0.01 | 0.00 | 8/25/2026 | 8/28/2026 4:00:02 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.18 | +0.13 | +260.00% | 0.01 | 1 | 51 | 0.98 | -0.02 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.04 | -40.00% | 0.01 | 1 | 2,039 | 0.82 | -0.03 | 0.02 | -0.01 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | 0.21 | +0.15 | +250.00% | 0.01 | 1 | 15 | 0.86 | -0.05 | 0.04 | -0.01 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.06 | -37.50% | 0.01 | 11 | 86 | 0.57 | -0.08 | 0.05 | -0.01 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 16.50 | 0.05 | 0.35 | 0.20 | 0.14 | -0.11 | -44.00% | 0.01 | 4 | 83 | 0.59 | -0.11 | 0.07 | -0.01 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.20 | -50.00% | 0.01 | 101 | 13 | 0.51 | -0.16 | 0.09 | -0.02 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 17.50 | 0.20 | 0.40 | 0.30 | 0.24 | -0.16 | -40.00% | 0.02 | 198 | 923 | 0.49 | -0.21 | 0.11 | -0.02 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 18.00 | 0.30 | 0.65 | 0.48 | 0.40 | -0.15 | -27.28% | 0.03 | 3 | 32 | 0.55 | -0.28 | 0.13 | -0.02 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 18.50 | 0.45 | 0.70 | 0.58 | 0.57 | -0.32 | -35.96% | 0.03 | 1 | 17 | 0.51 | -0.35 | 0.15 | -0.02 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 19.00 | 0.65 | 0.90 | 0.78 | 0.72 | -0.52 | -41.94% | 0.04 | 6 | 10 | 0.50 | -0.42 | 0.16 | -0.02 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 19.50 | 0.70 | 1.25 | 0.98 | 0.91 | -1.04 | -53.34% | 0.05 | 1 | 1 | 0.47 | -0.51 | 0.17 | -0.02 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 20.00 | 1.10 | 1.50 | 1.30 | 1.10 | -0.50 | -31.25% | 0.07 | 14 | 455 | 0.48 | -0.59 | 0.17 | -0.02 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 20.50 | 1.45 | 1.80 | 1.63 | 1.51 | -0.65 | -30.10% | 0.08 | 3 | 1 | 0.47 | -0.68 | 0.16 | -0.02 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 21.00 | 1.75 | 2.20 | 1.98 | % | 0.09 | 0 | 0 | 0.44 | -0.75 | 0.15 | -0.02 | 8/28/2026 4:00:02 PM EST | |||
| 21.50 | 1.90 | 2.60 | 2.25 | % | 0.10 | 0 | 0 | 0.65 | -0.80 | 0.13 | -0.02 | 8/28/2026 4:00:02 PM EST | |||
| 22.00 | 2.30 | 3.10 | 2.70 | % | 0.12 | 0 | 0 | 0.73 | -0.85 | 0.11 | -0.01 | 8/28/2026 4:00:02 PM EST | |||
| 22.50 | 2.70 | 3.50 | 3.10 | 3.85 | 0.00 | 0.00% | 0.14 | 0 | 67 | 0.72 | -0.88 | 0.09 | -0.01 | 8/26/2026 | 8/28/2026 4:00:02 PM EST |
| 23.00 | 3.10 | 4.00 | 3.55 | % | 0.15 | 0 | 0 | 0.78 | -0.91 | 0.07 | -0.01 | 8/28/2026 4:00:02 PM EST | |||
| 23.50 | 3.60 | 4.40 | 4.00 | % | 0.17 | 0 | 0 | 0.76 | -0.94 | 0.05 | -0.01 | 8/28/2026 4:00:02 PM EST | |||
| 24.00 | 4.00 | 5.00 | 4.50 | % | 0.19 | 0 | 0 | 0.90 | -0.96 | 0.04 | -0.01 | 8/28/2026 4:00:02 PM EST | |||
| 24.50 | 4.50 | 5.40 | 4.95 | % | 0.20 | 0 | 0 | 0.86 | -0.97 | 0.03 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 25.00 | 5.10 | 6.00 | 5.55 | 5.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.00 | -0.98 | 0.02 | 0.00 | 8/21/2026 | 8/28/2026 4:00:02 PM EST |
| 26.00 | 6.00 | 7.10 | 6.55 | % | 0.25 | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 27.00 | 6.90 | 8.30 | 7.60 | % | 0.28 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 27.50 | 7.30 | 8.90 | 8.10 | % | 0.29 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 28.00 | 7.90 | 9.40 | 8.65 | % | 0.31 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 29.00 | 8.80 | 10.40 | 9.60 | % | 0.33 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 30.00 | 9.90 | 11.30 | 10.60 | 11.30 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:02 PM EST |
| 32.50 | 12.20 | 13.80 | 13.00 | % | 0.40 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 35.00 | 14.70 | 16.30 | 15.50 | % | 0.44 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST |